Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,239.00
+11.00 (0.49%)
Oct 1, 2026, 3:30 PM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,216.002,248.002,190.002,239.002,239.000.49%116,600
Sep 30, 20262,262.002,262.002,211.002,228.002,228.00-0.04%140,300
Sep 29, 20262,243.002,243.002,201.002,229.002,229.00-0.67%103,300
Sep 28, 20262,260.002,268.002,231.002,244.002,244.00-0.13%106,800
Sep 25, 20262,235.002,260.002,234.002,247.002,247.001.03%170,000
Sep 24, 20262,237.002,261.002,191.002,224.002,224.00-2.16%213,900
Sep 18, 20262,264.002,285.002,222.002,273.002,273.000.40%267,800
Sep 17, 20262,252.002,309.002,246.002,264.002,264.00-195,200
Sep 16, 20262,246.002,269.002,230.002,264.002,264.000.80%163,500
Sep 15, 20262,206.002,256.002,192.002,246.002,246.001.81%188,000
Sep 14, 20262,133.002,211.002,108.002,206.002,206.005.90%172,600
Sep 11, 20262,066.002,086.002,020.002,083.002,083.00-0.57%158,300
Sep 10, 20262,173.002,176.002,093.002,095.002,095.00-4.38%157,700
Sep 9, 20262,211.002,223.002,177.002,191.002,191.00-1.48%187,700
Sep 8, 20262,243.002,255.002,214.002,224.002,224.00-1.59%188,000
Sep 7, 20262,286.002,286.002,209.002,260.002,260.00-1.70%216,500
Sep 4, 20262,338.002,344.002,276.002,299.002,299.00-2.05%225,400
Sep 3, 20262,204.002,368.002,172.002,347.002,347.001.87%662,600
Sep 2, 20262,340.002,340.002,290.002,304.002,304.00-1.71%394,800
Sep 1, 20262,345.002,364.002,321.002,344.002,344.000.04%140,100
Aug 31, 20262,328.002,363.002,319.002,343.002,343.000.56%198,100
Aug 28, 20262,282.002,343.002,276.002,330.002,330.002.78%210,300
Aug 27, 20262,257.002,282.002,250.002,267.002,267.000.53%117,900
Aug 26, 20262,229.002,264.002,220.002,255.002,255.001.17%102,000
Aug 25, 20262,230.002,240.002,214.002,229.002,229.000.50%68,600
Aug 24, 20262,200.002,242.002,200.002,218.002,218.000.82%117,400
Aug 21, 20262,164.002,200.002,163.002,200.002,200.001.66%86,400
Aug 20, 20262,160.002,174.002,148.002,164.002,164.000.98%98,100
Aug 19, 20262,160.002,160.002,126.002,143.002,143.00-0.33%91,700
Aug 18, 20262,152.002,159.002,122.002,150.002,150.00-0.78%96,200
Aug 17, 20262,180.002,185.002,161.002,167.002,167.00-0.82%100,800
Aug 14, 20262,140.002,188.002,140.002,185.002,185.002.10%126,900
Aug 13, 20262,150.002,153.002,112.002,140.002,140.00-98,800
Aug 12, 20262,125.002,142.002,123.002,140.002,140.001.33%115,200
Aug 10, 20262,085.002,127.002,077.002,112.002,112.001.29%121,500
Aug 7, 20262,078.002,095.002,070.002,085.002,085.000.87%104,300
Aug 6, 20262,050.002,075.002,030.002,067.002,067.001.03%176,900
Aug 5, 20262,060.002,061.002,037.002,046.002,046.00-0.05%122,600
Aug 4, 20262,078.002,078.002,036.002,047.002,047.00-1.73%161,800
Aug 3, 20262,151.002,159.002,056.002,083.002,083.00-2.71%208,100
Jul 31, 20262,156.002,175.002,129.002,141.002,141.00-1.15%264,200
Jul 30, 20262,198.002,201.002,101.002,166.002,166.00-2.74%352,700
Jul 29, 20262,227.002,256.002,191.002,227.002,227.000.86%337,200
Jul 28, 20262,200.002,228.002,184.002,208.002,208.002.03%235,200
Jul 27, 20262,110.002,164.002,107.002,164.002,164.004.04%251,300
Jul 24, 20262,060.002,096.002,050.002,080.002,080.000.10%113,300
Jul 23, 20262,081.002,105.002,067.002,078.002,078.00-1.14%138,400
Jul 22, 20262,106.002,110.002,077.002,102.002,102.00-1.87%153,200
Jul 21, 20262,113.002,164.002,107.002,142.002,142.001.90%242,800
Jul 17, 20262,052.002,116.002,052.002,102.002,102.002.09%431,100