C. Uyemura & Co., Ltd. 4966
TSE · Japan · Process Industries
¥21,390.00+50.00 (+0.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥21,390.00 | +0.23% | ¥21,220.00 | ¥21,420.00 | ¥21,200.00 | 2.50K |
| 2026-10-01 | ¥21,340.00 | +2.60% | ¥20,970.00 | ¥21,350.00 | ¥20,850.00 | 40.10K |
| 2026-09-30 | ¥20,800.00 | +1.41% | ¥20,740.00 | ¥21,050.00 | ¥20,650.00 | 60.30K |
| 2026-09-29 | ¥20,510.00 | +2.29% | ¥20,150.00 | ¥20,540.00 | ¥20,100.00 |
| 33.60K |
| 2026-09-28 | ¥20,050.00 | 0.00% | ¥20,250.00 | ¥20,380.00 | ¥20,020.00 | 34.50K |
| 2026-09-25 | ¥20,050.00 | -0.30% | ¥20,010.00 | ¥20,250.00 | ¥19,860.00 | 30.10K |
| 2026-09-24 | ¥20,110.00 | +3.23% | ¥19,790.00 | ¥20,300.00 | ¥19,670.00 | 71.50K |
| 2026-09-18 | ¥19,480.00 | +1.41% | ¥19,500.00 | ¥19,570.00 | ¥19,310.00 | 52.80K |
| 2026-09-17 | ¥19,210.00 | -2.44% | ¥19,700.00 | ¥19,700.00 | ¥19,080.00 | 44.10K |
| 2026-09-16 | ¥19,690.00 | +3.20% | ¥19,160.00 | ¥19,820.00 | ¥18,980.00 | 54.70K |
| 2026-09-15 | ¥19,080.00 | +0.69% | ¥18,550.00 | ¥19,280.00 | ¥18,500.00 | 52.20K |
| 2026-09-14 | ¥18,950.00 | +0.96% | ¥18,010.00 | ¥19,250.00 | ¥18,000.00 | 74.90K |
| 2026-09-11 | ¥18,770.00 | -2.14% | ¥18,540.00 | ¥18,900.00 | ¥18,390.00 | 52.00K |
| 2026-09-10 | ¥19,180.00 | -0.36% | ¥19,250.00 | ¥19,250.00 | ¥18,780.00 | 46.40K |
| 2026-09-09 | ¥19,250.00 | +3.00% | ¥18,880.00 | ¥19,460.00 | ¥18,550.00 | 63.10K |
| 2026-09-08 | ¥18,690.00 | -6.41% | ¥19,750.00 | ¥19,750.00 | ¥18,690.00 | 41.00K |
| 2026-09-07 | ¥19,970.00 | +2.73% | ¥19,810.00 | ¥20,100.00 | ¥19,400.00 | 45.90K |
| 2026-09-04 | ¥19,440.00 | +1.89% | ¥19,300.00 | ¥19,520.00 | ¥19,170.00 | 32.30K |
| 2026-09-03 | ¥19,080.00 | -2.55% | ¥19,700.00 | ¥19,700.00 | ¥18,930.00 | 54.20K |
| 2026-09-02 | ¥19,580.00 | -0.51% | ¥19,340.00 | ¥19,780.00 | ¥19,320.00 | 53.30K |
| 2026-09-01 | ¥19,680.00 | -1.55% | ¥20,050.00 | ¥20,050.00 | ¥19,510.00 | 37.20K |
| 2026-08-31 | ¥19,990.00 | +1.11% | ¥19,440.00 | ¥20,060.00 | ¥19,300.00 | 54.10K |
| 2026-08-28 | ¥19,770.00 | -0.45% | ¥20,180.00 | ¥20,180.00 | ¥19,660.00 | 113.80K |
| 2026-08-27 | ¥19,860.00 | +2.64% | ¥19,950.00 | ¥20,000.00 | ¥19,330.00 | 47.60K |
| 2026-08-26 | ¥19,350.00 | -0.62% | ¥19,640.00 | ¥19,640.00 | ¥19,080.00 | 41.00K |
| 2026-08-25 | ¥19,470.00 | +2.20% | ¥19,040.00 | ¥19,470.00 | ¥18,860.00 | 77.40K |
| 2026-08-24 | ¥19,050.00 | -1.40% | ¥19,440.00 | ¥19,460.00 | ¥18,910.00 | 63.10K |
| 2026-08-21 | ¥19,320.00 | -4.21% | ¥19,800.00 | ¥20,000.00 | ¥19,220.00 | 93.30K |
| 2026-08-20 | ¥20,170.00 | -0.84% | ¥20,600.00 | ¥20,680.00 | ¥20,020.00 | 83.00K |
| 2026-08-19 | ¥20,340.00 | -4.91% | ¥20,260.00 | ¥20,650.00 | ¥19,810.00 | 112.00K |
| 2026-08-18 | ¥21,390.00 | -1.66% | ¥21,950.00 | ¥22,100.00 | ¥21,270.00 | 74.70K |
| 2026-08-17 | ¥21,750.00 | +3.67% | ¥21,510.00 | ¥21,970.00 | ¥21,140.00 | 90.80K |
| 2026-08-14 | ¥20,980.00 | -0.90% | ¥21,580.00 | ¥21,580.00 | ¥20,520.00 | 89.40K |
| 2026-08-13 | ¥21,170.00 | +0.95% | ¥21,110.00 | ¥21,300.00 | ¥20,760.00 | 85.80K |
| 2026-08-12 | ¥20,970.00 | +0.67% | ¥20,930.00 | ¥21,440.00 | ¥20,500.00 | 84.20K |
| 2026-08-10 | ¥20,830.00 | -6.13% | ¥21,690.00 | ¥21,990.00 | ¥20,830.00 | 110.10K |
| 2026-08-07 | ¥22,190.00 | -8.76% | ¥23,820.00 | ¥24,080.00 | ¥21,930.00 | 166.20K |
| 2026-08-06 | ¥24,320.00 | -4.63% | ¥25,000.00 | ¥25,610.00 | ¥24,000.00 | 106.50K |
| 2026-08-05 | ¥25,500.00 | +6.69% | ¥24,790.00 | ¥25,750.00 | ¥24,710.00 | 97.40K |
| 2026-08-04 | ¥23,900.00 | +4.23% | ¥22,500.00 | ¥24,060.00 | ¥22,500.00 | 87.20K |
| 2026-08-03 | ¥22,930.00 | +2.46% | ¥22,380.00 | ¥23,340.00 | ¥21,960.00 | 85.40K |
| 2026-07-31 | ¥22,380.00 | +9.44% | ¥21,950.00 | ¥22,740.00 | ¥21,520.00 | 136.20K |
| 2026-07-30 | ¥20,450.00 | +1.09% | ¥19,770.00 | ¥20,940.00 | ¥19,610.00 | 81.40K |
| 2026-07-29 | ¥20,230.00 | -6.47% | ¥21,630.00 | ¥21,790.00 | ¥19,520.00 | 168.90K |
| 2026-07-28 | ¥21,630.00 | -6.49% | ¥22,220.00 | ¥22,320.00 | ¥21,400.00 | 108.10K |
| 2026-07-27 | ¥23,130.00 | -1.28% | ¥23,430.00 | ¥23,730.00 | ¥22,720.00 | 87.30K |
| 2026-07-24 | ¥23,430.00 | -2.90% | ¥24,480.00 | ¥24,540.00 | ¥22,930.00 | 103.70K |
| 2026-07-23 | ¥24,130.00 | +0.92% | ¥23,890.00 | ¥24,700.00 | ¥23,890.00 | 38.10K |
| 2026-07-22 | ¥23,910.00 | -0.29% | ¥23,530.00 | ¥24,910.00 | ¥23,070.00 | 44.30K |
| 2026-07-21 | ¥23,980.00 | +4.26% | ¥23,420.00 | ¥24,140.00 | ¥22,960.00 | 84.90K |
| 2026-07-17 | ¥23,000.00 | -4.60% | ¥23,800.00 | ¥23,800.00 | ¥22,000.00 | 113.10K |
| 2026-07-16 | ¥24,110.00 | -4.51% | ¥24,830.00 | ¥24,930.00 | ¥24,040.00 | 59.50K |
| 2026-07-15 | ¥25,250.00 | +5.12% | ¥24,520.00 | ¥25,250.00 | ¥23,870.00 | 56.80K |
| 2026-07-14 | ¥24,020.00 | +2.26% | ¥23,260.00 | ¥24,200.00 | ¥22,860.00 | 68.10K |
| 2026-07-13 | ¥23,490.00 | -5.05% | ¥24,400.00 | ¥25,090.00 | ¥23,280.00 | 53.90K |
| 2026-07-10 | ¥24,740.00 | +2.02% | ¥25,250.00 | ¥25,550.00 | ¥24,430.00 | 54.00K |
| 2026-07-09 | ¥24,250.00 | +2.11% | ¥24,750.00 | ¥24,900.00 | ¥23,980.00 | 45.50K |
| 2026-07-08 | ¥23,750.00 | -1.66% | ¥23,150.00 | ¥24,430.00 | ¥23,150.00 | 89.00K |
| 2026-07-07 | ¥24,150.00 | -6.14% | ¥25,300.00 | ¥25,710.00 | ¥23,980.00 | 126.60K |
| 2026-07-06 | ¥25,730.00 | -3.38% | ¥27,130.00 | ¥27,130.00 | ¥25,500.00 | 94.20K |
| 2026-07-03 | ¥26,630.00 | +3.42% | ¥25,000.00 | ¥26,730.00 | ¥24,800.00 | 44.50K |
| 2026-07-02 | ¥25,750.00 | -6.74% | ¥26,610.00 | ¥27,520.00 | ¥25,510.00 | 126.00K |
| 2026-07-01 | ¥27,610.00 | +0.62% | ¥27,870.00 | ¥28,400.00 | ¥27,530.00 | 26.50K |
| 2026-06-30 | ¥27,440.00 | +2.27% | ¥26,850.00 | ¥27,910.00 | ¥26,710.00 | 40.40K |
| 2026-06-29 | ¥26,830.00 | -0.37% | ¥26,670.00 | ¥26,960.00 | ¥25,910.00 | 80.00K |
| 2026-06-26 | ¥26,930.00 | -2.32% | ¥27,500.00 | ¥27,710.00 | ¥26,600.00 | 45.30K |
| 2026-06-25 | ¥27,570.00 | +1.40% | ¥27,690.00 | ¥28,130.00 | ¥27,570.00 | 39.60K |
| 2026-06-24 | ¥27,190.00 | +0.89% | ¥26,930.00 | ¥27,580.00 | ¥26,700.00 | 34.40K |
| 2026-06-23 | ¥26,950.00 | -3.92% | ¥28,200.00 | ¥28,200.00 | ¥26,810.00 | 41.60K |
| 2026-06-22 | ¥28,050.00 | +3.62% | ¥27,540.00 | ¥28,430.00 | ¥27,040.00 | 67.90K |
| 2026-06-19 | ¥27,070.00 | 0.00% | ¥27,140.00 | ¥27,700.00 | ¥26,660.00 | 67.20K |
| 2026-06-18 | ¥27,070.00 | +2.77% | ¥26,520.00 | ¥27,590.00 | ¥26,220.00 | 55.80K |
| 2026-06-17 | ¥26,340.00 | -0.27% | ¥26,000.00 | ¥26,440.00 | ¥25,750.00 | 32.60K |
| 2026-06-16 | ¥26,410.00 | +0.84% | ¥26,190.00 | ¥26,620.00 | ¥25,890.00 | 48.80K |
| 2026-06-15 | ¥26,190.00 | +8.40% | ¥24,840.00 | ¥26,410.00 | ¥24,840.00 | 58.20K |
| 2026-06-12 | ¥24,160.00 | +4.36% | ¥24,050.00 | ¥24,720.00 | ¥23,710.00 | 47.30K |
| 2026-06-11 | ¥23,150.00 | +3.03% | ¥22,230.00 | ¥23,320.00 | ¥21,820.00 | 46.00K |
| 2026-06-10 | ¥22,470.00 | -1.01% | ¥22,450.00 | ¥22,900.00 | ¥22,000.00 | 38.60K |
| 2026-06-09 | ¥22,700.00 | +4.13% | ¥22,140.00 | ¥22,710.00 | ¥21,580.00 | 76.60K |
| 2026-06-08 | ¥21,800.00 | -4.13% | ¥21,240.00 | ¥22,140.00 | ¥20,850.00 | 98.30K |
| 2026-06-05 | ¥22,740.00 | -1.22% | ¥23,020.00 | ¥23,020.00 | ¥22,270.00 | 27.70K |
| 2026-06-04 | ¥23,020.00 | -2.37% | ¥23,500.00 | ¥23,620.00 | ¥22,800.00 | 31.20K |
| 2026-06-03 | ¥23,580.00 | +1.81% | ¥23,250.00 | ¥24,190.00 | ¥23,060.00 | 42.30K |
| 2026-06-02 | ¥23,160.00 | -0.60% | ¥23,080.00 | ¥23,200.00 | ¥22,060.00 | 62.20K |
| 2026-06-01 | ¥23,300.00 | -0.09% | ¥23,130.00 | ¥23,490.00 | ¥22,830.00 | 53.50K |
| 2026-05-29 | ¥23,320.00 | -0.64% | ¥23,560.00 | ¥23,710.00 | ¥23,020.00 | 54.60K |
| 2026-05-28 | ¥23,470.00 | -1.30% | ¥23,570.00 | ¥23,600.00 | ¥22,900.00 | 30.20K |
| 2026-05-27 | ¥23,780.00 | -1.00% | ¥24,110.00 | ¥24,360.00 | ¥23,540.00 | 28.30K |
| 2026-05-26 | ¥24,020.00 | +0.54% | ¥23,890.00 | ¥24,060.00 | ¥23,450.00 | 32.10K |
| 2026-05-25 | ¥23,890.00 | -1.48% | ¥24,450.00 | ¥24,770.00 | ¥23,860.00 | 47.00K |