Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,129.00
-1.00 (-0.05%)
Jan 22, 2026, 3:30 PM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20251,998.002,030.001,986.002,028.002,028.001.50%422,500
Dec 15, 20252,004.002,008.001,986.001,998.001,998.00-0.30%176,000
Dec 12, 20252,008.002,032.002,000.002,004.002,004.000.20%293,000
Dec 11, 20252,022.002,032.001,980.002,000.002,000.00-1.28%413,500
Dec 10, 20251,984.002,160.001,980.002,026.002,026.002.63%958,000
Dec 9, 20252,006.002,014.001,966.001,974.001,974.00-1.99%537,000
Dec 8, 20251,996.002,050.001,990.002,014.002,014.001.41%656,500
Dec 5, 20252,040.002,060.001,980.001,986.001,986.000.51%1,427,000
Dec 4, 20252,004.002,030.001,964.001,976.001,976.00-9.52%2,087,500
Dec 3, 20252,238.002,238.002,180.002,184.002,184.00-2.41%635,000
Dec 2, 20252,270.002,270.002,222.002,238.002,238.001.18%356,000
Dec 1, 20252,224.002,246.002,202.002,212.002,212.000.64%211,000
Nov 28, 20252,210.002,228.002,188.002,198.002,198.00-0.72%209,500
Nov 27, 20252,176.002,220.002,170.002,214.002,214.001.93%187,500
Nov 26, 20252,164.002,188.002,144.002,172.002,172.000.28%150,000
Nov 25, 20252,162.002,188.002,142.002,166.002,166.001.79%208,500
Nov 21, 20252,074.002,134.002,074.002,128.002,128.002.31%280,000
Nov 20, 20252,096.002,096.002,062.002,080.002,080.000.29%132,500
Nov 19, 20252,068.002,082.002,036.002,074.002,074.000.29%138,000
Nov 18, 20252,112.002,112.002,056.002,068.002,068.00-1.62%192,500
Nov 17, 20252,118.002,122.002,092.002,102.002,102.00-0.10%140,500
Nov 14, 20252,118.002,118.002,092.002,104.002,104.00-0.28%82,500
Nov 13, 20252,124.002,148.002,106.002,110.002,110.000.76%99,000
Nov 12, 20252,064.002,100.002,064.002,094.002,094.001.45%90,500
Nov 11, 20252,060.002,068.002,032.002,064.002,064.000.39%94,500
Nov 10, 20252,070.002,076.002,042.002,056.002,056.000.98%127,500
Nov 7, 20252,036.002,040.002,000.002,036.002,036.00-0.20%171,500
Nov 6, 20252,060.002,068.002,032.002,040.002,040.00-1.73%191,500