C.Uyemura & Co.,Ltd. (4966.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10,050.00 | 10,250.00 | 9,950.00 | 10,030.00 | 10,030.00 | 7,600 |
| 01 May 2024 | 10,430.00 | 10,480.00 | 10,270.00 | 10,350.00 | 10,350.00 | 11,700 |
| 30 Apr 2024 | 10,560.00 | 10,560.00 | 10,310.00 | 10,390.00 | 10,390.00 | 10,900 |
| 26 Apr 2024 | 10,260.00 | 10,570.00 | 10,140.00 | 10,380.00 | 10,380.00 | 16,400 |
| 25 Apr 2024 | 10,120.00 | 10,390.00 | 9,930.00 | 10,130.00 | 10,130.00 | 23,000 |
| 24 Apr 2024 | 9,920.00 | 10,330.00 | 9,860.00 | 10,180.00 | 10,180.00 | 19,500 |
| 23 Apr 2024 | 9,970.00 | 9,970.00 | 9,750.00 | 9,910.00 | 9,910.00 | 13,900 |
| 22 Apr 2024 | 9,500.00 | 9,740.00 | 9,490.00 | 9,740.00 | 9,740.00 | 25,400 |
| 19 Apr 2024 | 9,790.00 | 9,790.00 | 9,320.00 | 9,540.00 | 9,540.00 | 19,600 |
| 18 Apr 2024 | 9,680.00 | 9,910.00 | 9,620.00 | 9,790.00 | 9,790.00 | 20,700 |
| 17 Apr 2024 | 9,880.00 | 9,880.00 | 9,470.00 | 9,680.00 | 9,680.00 | 30,700 |
| 16 Apr 2024 | 9,840.00 | 9,900.00 | 9,570.00 | 9,730.00 | 9,730.00 | 18,400 |
| 15 Apr 2024 | 9,860.00 | 10,060.00 | 9,820.00 | 9,960.00 | 9,960.00 | 12,900 |
| 12 Apr 2024 | 10,100.00 | 10,320.00 | 9,950.00 | 10,090.00 | 10,090.00 | 24,400 |
| 11 Apr 2024 | 9,980.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | 14,300 |
| 10 Apr 2024 | 9,960.00 | 10,290.00 | 9,920.00 | 10,160.00 | 10,160.00 | 11,600 |
| 09 Apr 2024 | 10,100.00 | 10,260.00 | 10,000.00 | 10,040.00 | 10,040.00 | 11,900 |
| 08 Apr 2024 | 10,230.00 | 10,370.00 | 10,100.00 | 10,210.00 | 10,210.00 | 13,400 |
| 05 Apr 2024 | 9,990.00 | 10,270.00 | 9,760.00 | 10,230.00 | 10,230.00 | 20,700 |
| 04 Apr 2024 | 10,270.00 | 10,480.00 | 10,050.00 | 10,260.00 | 10,260.00 | 14,600 |
| 03 Apr 2024 | 10,490.00 | 10,490.00 | 10,030.00 | 10,190.00 | 10,190.00 | 12,500 |
| 02 Apr 2024 | 10,550.00 | 10,650.00 | 10,420.00 | 10,500.00 | 10,500.00 | 21,600 |
| 01 Apr 2024 | 10,440.00 | 10,670.00 | 10,340.00 | 10,540.00 | 10,540.00 | 14,800 |
| 29 Mar 2024 | 10,550.00 | 10,590.00 | 10,030.00 | 10,500.00 | 10,500.00 | 28,300 |
| 28 Mar 2024 | 10,230.00 | 10,690.00 | 10,110.00 | 10,250.00 | 10,250.00 | 34,400 |
| 28 Mar 2024 | 180 Dividend | |||||
| 27 Mar 2024 | 10,630.00 | 10,630.00 | 10,400.00 | 10,440.00 | 10,260.00 | 24,800 |
| 26 Mar 2024 | 10,550.00 | 10,750.00 | 10,460.00 | 10,510.00 | 10,328.79 | 16,500 |
| 25 Mar 2024 | 10,790.00 | 10,790.00 | 10,450.00 | 10,530.00 | 10,348.45 | 18,700 |
| 22 Mar 2024 | 11,200.00 | 11,200.00 | 10,730.00 | 10,810.00 | 10,623.62 | 24,100 |
| 21 Mar 2024 | 11,180.00 | 11,200.00 | 10,930.00 | 11,050.00 | 10,859.48 | 37,700 |
| 19 Mar 2024 | 11,030.00 | 11,190.00 | 10,800.00 | 10,990.00 | 10,800.52 | 11,900 |
| 18 Mar 2024 | 10,740.00 | 11,100.00 | 10,710.00 | 10,820.00 | 10,633.45 | 24,600 |
| 15 Mar 2024 | 10,830.00 | 11,120.00 | 10,750.00 | 11,000.00 | 10,810.34 | 19,100 |
| 14 Mar 2024 | 11,190.00 | 11,230.00 | 11,010.00 | 11,130.00 | 10,938.10 | 13,000 |
| 13 Mar 2024 | 11,480.00 | 11,500.00 | 10,840.00 | 10,890.00 | 10,702.24 | 38,000 |
| 12 Mar 2024 | 11,070.00 | 11,190.00 | 10,830.00 | 11,120.00 | 10,928.28 | 39,900 |
| 11 Mar 2024 | 11,470.00 | 11,600.00 | 11,310.00 | 11,370.00 | 11,173.97 | 18,700 |
| 08 Mar 2024 | 11,930.00 | 12,130.00 | 11,750.00 | 11,880.00 | 11,675.17 | 15,400 |
| 07 Mar 2024 | 12,080.00 | 12,480.00 | 11,920.00 | 11,920.00 | 11,714.48 | 22,200 |
| 06 Mar 2024 | 11,780.00 | 11,990.00 | 11,660.00 | 11,950.00 | 11,743.97 | 28,300 |
| 05 Mar 2024 | 12,100.00 | 12,100.00 | 11,700.00 | 11,890.00 | 11,685.00 | 37,200 |
| 04 Mar 2024 | 12,230.00 | 12,480.00 | 12,000.00 | 12,200.00 | 11,989.66 | 23,000 |
| 01 Mar 2024 | 11,970.00 | 12,190.00 | 11,860.00 | 12,050.00 | 11,842.24 | 36,900 |
| 29 Feb 2024 | 12,000.00 | 12,000.00 | 11,780.00 | 11,840.00 | 11,635.86 | 20,100 |
| 28 Feb 2024 | 12,160.00 | 12,410.00 | 12,150.00 | 12,240.00 | 12,028.97 | 15,600 |
| 27 Feb 2024 | 11,850.00 | 12,300.00 | 11,850.00 | 12,200.00 | 11,989.66 | 15,700 |
| 26 Feb 2024 | 12,150.00 | 12,200.00 | 11,810.00 | 11,850.00 | 11,645.69 | 26,000 |
| 22 Feb 2024 | 11,820.00 | 12,040.00 | 11,790.00 | 12,030.00 | 11,822.59 | 22,900 |
| 21 Feb 2024 | 11,750.00 | 11,780.00 | 11,630.00 | 11,730.00 | 11,527.76 | 10,800 |
| 20 Feb 2024 | 11,910.00 | 11,920.00 | 11,650.00 | 11,750.00 | 11,547.41 | 10,900 |
| 19 Feb 2024 | 11,950.00 | 12,180.00 | 11,670.00 | 11,680.00 | 11,478.62 | 14,400 |
| 16 Feb 2024 | 11,870.00 | 12,490.00 | 11,870.00 | 12,250.00 | 12,038.79 | 10,300 |
| 15 Feb 2024 | 11,910.00 | 12,230.00 | 11,890.00 | 12,080.00 | 11,871.72 | 15,700 |
| 14 Feb 2024 | 11,480.00 | 12,010.00 | 11,440.00 | 11,730.00 | 11,527.76 | 21,200 |
| 13 Feb 2024 | 11,480.00 | 11,830.00 | 11,220.00 | 11,780.00 | 11,576.90 | 61,900 |
| 09 Feb 2024 | 10,960.00 | 10,960.00 | 10,450.00 | 10,790.00 | 10,603.97 | 50,400 |
| 08 Feb 2024 | 11,030.00 | 11,110.00 | 10,670.00 | 10,860.00 | 10,672.76 | 27,400 |
| 07 Feb 2024 | 10,970.00 | 11,180.00 | 10,940.00 | 11,030.00 | 10,839.83 | 16,600 |
| 06 Feb 2024 | 11,090.00 | 11,190.00 | 10,800.00 | 10,940.00 | 10,751.38 | 20,100 |
| 05 Feb 2024 | 11,100.00 | 11,100.00 | 10,780.00 | 10,890.00 | 10,702.24 | 10,700 |
| 02 Feb 2024 | 11,180.00 | 11,380.00 | 10,740.00 | 10,800.00 | 10,613.79 | 16,600 |
| 01 Feb 2024 | 10,810.00 | 11,340.00 | 10,810.00 | 11,180.00 | 10,987.24 | 11,800 |
| 31 Jan 2024 | 10,870.00 | 11,380.00 | 10,870.00 | 11,240.00 | 11,046.21 | 14,400 |
| 30 Jan 2024 | 11,200.00 | 11,390.00 | 10,830.00 | 11,150.00 | 10,957.76 | 27,400 |
| 29 Jan 2024 | 10,740.00 | 11,000.00 | 10,670.00 | 10,900.00 | 10,712.07 | 7,900 |
| 26 Jan 2024 | 10,820.00 | 10,980.00 | 10,660.00 | 10,740.00 | 10,554.83 | 12,600 |
| 25 Jan 2024 | 10,930.00 | 11,180.00 | 10,820.00 | 11,100.00 | 10,908.62 | 18,600 |
| 24 Jan 2024 | 10,850.00 | 10,850.00 | 10,500.00 | 10,840.00 | 10,653.10 | 10,100 |
| 23 Jan 2024 | 10,880.00 | 10,880.00 | 10,630.00 | 10,700.00 | 10,515.52 | 11,800 |
| 22 Jan 2024 | 10,770.00 | 10,840.00 | 10,710.00 | 10,810.00 | 10,623.62 | 16,200 |
| 19 Jan 2024 | 10,800.00 | 10,870.00 | 10,430.00 | 10,690.00 | 10,505.69 | 31,700 |
| 18 Jan 2024 | 10,510.00 | 10,690.00 | 10,450.00 | 10,550.00 | 10,368.10 | 24,300 |
| 17 Jan 2024 | 10,780.00 | 10,950.00 | 10,670.00 | 10,800.00 | 10,613.79 | 23,500 |
| 16 Jan 2024 | 11,210.00 | 11,230.00 | 10,920.00 | 10,930.00 | 10,741.55 | 12,800 |
| 15 Jan 2024 | 11,210.00 | 11,210.00 | 11,080.00 | 11,200.00 | 11,006.90 | 1,400 |
| 12 Jan 2024 | 11,080.00 | 11,330.00 | 11,070.00 | 11,140.00 | 10,947.93 | 25,000 |
| 11 Jan 2024 | 11,130.00 | 11,160.00 | 10,760.00 | 10,910.00 | 10,721.90 | 28,100 |
| 10 Jan 2024 | 10,730.00 | 10,890.00 | 10,380.00 | 10,830.00 | 10,643.28 | 29,900 |
| 09 Jan 2024 | 10,380.00 | 10,540.00 | 10,110.00 | 10,480.00 | 10,299.31 | 48,700 |
| 05 Jan 2024 | 11,020.00 | 11,150.00 | 10,360.00 | 10,360.00 | 10,181.38 | 23,900 |
| 04 Jan 2024 | 10,710.00 | 11,150.00 | 10,710.00 | 10,940.00 | 10,751.38 | 23,800 |
| 29 Dec 2023 | 11,040.00 | 11,200.00 | 10,970.00 | 11,060.00 | 10,869.31 | 28,700 |
| 28 Dec 2023 | 11,080.00 | 11,090.00 | 10,970.00 | 11,040.00 | 10,849.66 | 7,600 |
| 27 Dec 2023 | 11,080.00 | 11,220.00 | 10,880.00 | 11,080.00 | 10,888.97 | 11,100 |
| 26 Dec 2023 | 11,110.00 | 11,110.00 | 10,760.00 | 10,780.00 | 10,594.14 | 18,700 |
| 25 Dec 2023 | 11,300.00 | 11,410.00 | 11,050.00 | 11,130.00 | 10,938.10 | 19,900 |
| 22 Dec 2023 | 10,960.00 | 11,200.00 | 10,900.00 | 11,160.00 | 10,967.59 | 21,000 |
| 21 Dec 2023 | 10,950.00 | 10,970.00 | 10,860.00 | 10,900.00 | 10,712.07 | 12,700 |
| 20 Dec 2023 | 10,790.00 | 11,070.00 | 10,790.00 | 11,010.00 | 10,820.17 | 30,000 |
| 19 Dec 2023 | 10,990.00 | 11,090.00 | 10,860.00 | 11,010.00 | 10,820.17 | 16,100 |
| 18 Dec 2023 | 10,840.00 | 11,090.00 | 10,690.00 | 10,880.00 | 10,692.41 | 18,300 |
| 15 Dec 2023 | 10,650.00 | 11,050.00 | 10,650.00 | 11,020.00 | 10,830.00 | 27,800 |
| 14 Dec 2023 | 10,860.00 | 10,980.00 | 10,550.00 | 10,640.00 | 10,456.55 | 28,700 |
| 13 Dec 2023 | 10,690.00 | 10,740.00 | 10,410.00 | 10,570.00 | 10,387.76 | 27,900 |
| 12 Dec 2023 | 10,980.00 | 11,150.00 | 10,800.00 | 10,840.00 | 10,653.10 | 38,000 |
| 11 Dec 2023 | 10,870.00 | 10,870.00 | 10,420.00 | 10,840.00 | 10,653.10 | 26,500 |
| 08 Dec 2023 | 11,130.00 | 11,230.00 | 10,780.00 | 10,870.00 | 10,682.59 | 35,000 |
| 07 Dec 2023 | 10,970.00 | 11,100.00 | 10,850.00 | 10,930.00 | 10,741.55 | 22,500 |
| 06 Dec 2023 | 10,730.00 | 11,030.00 | 10,730.00 | 10,940.00 | 10,751.38 | 35,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.