Uchida Yoko Co., Ltd. (TYO:8057)
Japan · Delayed Price · Currency is JPY 10,850
+150 (1.40%)
Aug 13, 2025, 3:30 PM JST
Uchida Yoko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10,790.00 | 10,790.00 | 10,610.00 | 10,700.00 | 10,700.00 | -0.83% | 37,400 |
| Aug 8, 2025 | 10,780.00 | 10,790.00 | 10,670.00 | 10,790.00 | 10,790.00 | 0.09% | 15,300 |
| Aug 7, 2025 | 10,780.00 | 10,900.00 | 10,650.00 | 10,780.00 | 10,780.00 | 0.28% | 26,000 |
| Aug 6, 2025 | 10,750.00 | 10,860.00 | 10,720.00 | 10,750.00 | 10,750.00 | 0.19% | 18,600 |
| Aug 5, 2025 | 10,400.00 | 10,730.00 | 10,360.00 | 10,730.00 | 10,730.00 | 3.37% | 37,000 |
| Aug 4, 2025 | 10,300.00 | 10,380.00 | 10,250.00 | 10,380.00 | 10,380.00 | -0.76% | 26,500 |
| Aug 1, 2025 | 10,330.00 | 10,460.00 | 10,320.00 | 10,460.00 | 10,460.00 | 0.77% | 24,200 |
| Jul 31, 2025 | 10,210.00 | 10,400.00 | 10,160.00 | 10,380.00 | 10,380.00 | 0.97% | 31,800 |
| Jul 30, 2025 | 10,300.00 | 10,320.00 | 10,200.00 | 10,280.00 | 10,280.00 | -0.39% | 35,500 |
| Jul 29, 2025 | 10,080.00 | 10,320.00 | 10,080.00 | 10,320.00 | 10,320.00 | 1.67% | 38,100 |
| Jul 28, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.68% | 22,400 |
| Jul 25, 2025 | 10,010.00 | 10,220.00 | 9,970.00 | 10,220.00 | 10,220.00 | 2.20% | 41,000 |
| Jul 24, 2025 | 9,840.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.63% | 34,700 |
| Jul 23, 2025 | 9,940.00 | 9,970.00 | 9,670.00 | 9,840.00 | 9,840.00 | -0.51% | 51,700 |
| Jul 22, 2025 | 9,860.00 | 10,020.00 | 9,860.00 | 9,890.00 | 9,890.00 | -0.60% | 37,600 |
| Jul 18, 2025 | 10,000.00 | 10,060.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.40% | 41,800 |
| Jul 17, 2025 | 9,830.00 | 10,130.00 | 9,810.00 | 9,990.00 | 9,990.00 | -0.60% | 117,800 |
| Jul 16, 2025 | 9,920.00 | 10,120.00 | 9,920.00 | 10,050.00 | 9,830.00 | 0.80% | 134,900 |
| Jul 15, 2025 | 10,030.00 | 10,100.00 | 9,920.00 | 9,970.00 | 9,751.75 | -0.60% | 38,900 |
| Jul 14, 2025 | 10,000.00 | 10,250.00 | 9,910.00 | 10,030.00 | 9,810.44 | 1.52% | 77,400 |
| Jul 11, 2025 | 9,840.00 | 9,950.00 | 9,830.00 | 9,880.00 | 9,663.72 | 1.23% | 82,100 |
| Jul 10, 2025 | 9,770.00 | 9,850.00 | 9,630.00 | 9,760.00 | 9,546.35 | 0.62% | 38,500 |
| Jul 9, 2025 | 9,780.00 | 9,830.00 | 9,640.00 | 9,700.00 | 9,487.66 | -0.82% | 37,400 |
| Jul 8, 2025 | 9,830.00 | 9,900.00 | 9,720.00 | 9,780.00 | 9,565.91 | -0.20% | 65,000 |
| Jul 7, 2025 | 9,730.00 | 9,850.00 | 9,680.00 | 9,800.00 | 9,585.47 | 1.45% | 35,600 |
| Jul 4, 2025 | 9,730.00 | 9,750.00 | 9,650.00 | 9,660.00 | 9,448.54 | - | 24,100 |
| Jul 3, 2025 | 9,910.00 | 9,940.00 | 9,580.00 | 9,660.00 | 9,448.54 | -1.93% | 58,700 |
| Jul 2, 2025 | 9,720.00 | 9,900.00 | 9,710.00 | 9,850.00 | 9,634.38 | 1.34% | 59,400 |
| Jul 1, 2025 | 9,590.00 | 9,940.00 | 9,580.00 | 9,720.00 | 9,507.22 | 1.36% | 60,200 |
| Jun 30, 2025 | 9,570.00 | 9,670.00 | 9,480.00 | 9,590.00 | 9,380.07 | 1.37% | 57,600 |
| Jun 27, 2025 | 9,330.00 | 9,470.00 | 9,330.00 | 9,460.00 | 9,252.92 | 1.61% | 25,500 |
| Jun 26, 2025 | 9,280.00 | 9,430.00 | 9,280.00 | 9,310.00 | 9,106.20 | 0.32% | 28,000 |
| Jun 25, 2025 | 9,290.00 | 9,390.00 | 9,280.00 | 9,280.00 | 9,076.86 | -0.32% | 21,300 |
| Jun 24, 2025 | 9,360.00 | 9,370.00 | 9,270.00 | 9,310.00 | 9,106.20 | -0.11% | 23,800 |
| Jun 23, 2025 | 9,390.00 | 9,430.00 | 9,250.00 | 9,320.00 | 9,115.98 | -1.58% | 27,200 |
| Jun 20, 2025 | 9,370.00 | 9,570.00 | 9,320.00 | 9,470.00 | 9,262.70 | 0.42% | 122,200 |
| Jun 19, 2025 | 9,290.00 | 9,460.00 | 9,250.00 | 9,430.00 | 9,223.57 | 2.61% | 41,800 |
| Jun 18, 2025 | 9,220.00 | 9,380.00 | 9,180.00 | 9,190.00 | 8,988.83 | -0.33% | 26,500 |
| Jun 17, 2025 | 9,160.00 | 9,280.00 | 9,120.00 | 9,220.00 | 9,018.17 | -0.32% | 25,000 |
| Jun 16, 2025 | 9,360.00 | 9,460.00 | 9,220.00 | 9,250.00 | 9,047.51 | -0.54% | 16,700 |
| Jun 13, 2025 | 9,400.00 | 9,440.00 | 9,240.00 | 9,300.00 | 9,096.42 | -1.90% | 39,900 |
| Jun 12, 2025 | 9,520.00 | 9,540.00 | 9,430.00 | 9,480.00 | 9,272.48 | -0.42% | 22,700 |
| Jun 11, 2025 | 9,570.00 | 9,570.00 | 9,390.00 | 9,520.00 | 9,311.60 | - | 36,700 |
| Jun 10, 2025 | 9,570.00 | 9,670.00 | 9,520.00 | 9,520.00 | 9,311.60 | -0.42% | 41,500 |
| Jun 9, 2025 | 9,660.00 | 9,760.00 | 9,530.00 | 9,560.00 | 9,350.73 | -1.34% | 29,900 |
| Jun 6, 2025 | 9,700.00 | 9,800.00 | 9,630.00 | 9,690.00 | 9,477.88 | -0.31% | 47,800 |
| Jun 5, 2025 | 10,030.00 | 10,090.00 | 9,690.00 | 9,720.00 | 9,507.22 | -3.67% | 77,000 |
| Jun 4, 2025 | 9,890.00 | 10,160.00 | 9,750.00 | 10,090.00 | 9,869.12 | 2.33% | 151,100 |
| Jun 3, 2025 | 9,520.00 | 9,890.00 | 9,290.00 | 9,860.00 | 9,644.16 | 9.92% | 208,800 |
| Jun 2, 2025 | 9,010.00 | 9,110.00 | 8,940.00 | 8,970.00 | 8,773.64 | -0.44% | 80,400 |