Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
1,968.00
-75.00 (-3.67%)
Mar 4, 2026, 3:30 PM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,995.002,026.001,933.001,970.00--3.57%297,200
Mar 3, 20262,107.002,108.002,031.002,043.002,043.00-3.59%205,700
Mar 2, 20262,120.002,147.002,088.002,119.002,119.00-1.35%170,800
Feb 27, 20262,110.002,156.002,098.002,148.002,148.003.32%200,300
Feb 26, 20262,062.002,098.002,061.002,079.002,079.001.51%128,900
Feb 25, 20262,030.002,064.002,021.002,048.002,048.001.19%128,100
Feb 24, 20262,061.002,076.002,002.002,024.002,024.00-1.89%136,600
Feb 20, 20262,097.002,097.002,055.002,063.002,063.00-2.27%97,000
Feb 19, 20262,114.002,125.002,083.002,111.002,111.000.05%92,600
Feb 18, 20262,108.002,123.002,089.002,110.002,110.000.52%138,900
Feb 17, 20262,096.002,115.002,072.002,099.002,099.000.91%140,800
Feb 16, 20262,056.002,083.002,052.002,080.002,080.001.41%95,200
Feb 13, 20262,131.002,138.002,047.002,051.002,051.00-4.07%154,800
Feb 12, 20262,135.002,155.002,120.002,138.002,138.00-0.37%174,700
Feb 10, 20262,100.002,146.002,100.002,146.002,146.003.32%169,400
Feb 9, 20262,097.002,097.002,057.002,077.002,077.001.22%103,600
Feb 6, 20262,084.002,084.002,041.002,052.002,052.00-1.63%163,200
Feb 5, 20262,086.002,102.002,068.002,086.002,086.000.82%110,500
Feb 4, 20262,100.002,102.002,065.002,069.002,069.00-2.95%144,100
Feb 3, 20262,122.002,147.002,115.002,132.002,132.001.28%125,000
Feb 2, 20262,100.002,136.002,088.002,105.002,105.001.40%142,700
Jan 30, 20262,048.002,088.002,048.002,076.002,076.000.68%176,800
Jan 29, 20262,060.002,063.002,007.002,062.002,062.00-0.63%172,300
Jan 28, 20262,101.002,105.002,060.002,075.002,075.00-2.03%116,100
Jan 27, 20262,101.002,126.002,092.002,118.002,118.000.76%239,500
Jan 26, 20262,120.002,120.002,076.002,102.002,102.00-2.10%196,500
Jan 23, 20262,134.002,167.002,120.002,147.002,147.000.85%162,000
Jan 22, 20262,125.002,145.002,109.002,129.002,129.00-0.05%168,900
Jan 21, 20262,160.002,169.002,125.002,130.002,130.00-3.58%223,100
Jan 20, 20262,264.002,266.002,176.002,209.002,209.00-2.47%290,400
Jan 19, 20262,222.002,284.002,219.002,265.002,265.00-0.31%163,700
Jan 16, 20262,290.002,290.002,244.002,272.002,272.00-141,500
Jan 15, 20262,304.002,312.002,264.002,272.002,272.00-0.53%237,000
Jan 14, 20262,280.002,312.002,268.002,284.002,284.00-0.09%244,500
Jan 13, 20262,220.002,302.002,220.002,286.002,286.003.91%558,500
Jan 9, 20262,196.002,208.002,180.002,200.002,200.000.18%249,500
Jan 8, 20262,182.002,210.002,178.002,196.002,196.000.64%139,500
Jan 7, 20262,174.002,208.002,174.002,182.002,182.00-1.09%200,000
Jan 6, 20262,154.002,214.002,148.002,206.002,206.003.67%308,500
Jan 5, 20262,146.002,172.002,126.002,128.002,128.00-0.84%263,000
Dec 30, 20252,146.002,176.002,134.002,146.002,146.00-286,000
Dec 29, 20252,124.002,154.002,124.002,146.002,146.001.71%318,000
Dec 26, 20252,080.002,122.002,080.002,110.002,110.001.64%204,500
Dec 25, 20252,048.002,076.002,040.002,076.002,076.001.37%96,500
Dec 24, 20252,048.002,062.002,042.002,048.002,048.00-0.58%136,500
Dec 23, 20252,024.002,080.002,024.002,060.002,060.001.48%236,000
Dec 22, 20252,046.002,060.002,014.002,030.002,030.00-0.78%236,500
Dec 19, 20252,028.002,056.002,020.002,046.002,046.001.29%450,000
Dec 18, 20252,010.002,020.002,000.002,020.002,020.00-0.39%261,500
Dec 17, 20252,004.002,030.001,990.002,028.002,028.00-315,500