Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,467.00
+71.00 (2.96%)
Oct 22, 2026, 3:30 PM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20262,420.002,488.002,417.002,467.002,467.002.96%155,500
Oct 21, 20262,425.002,428.002,385.002,396.002,396.00-0.37%113,800
Oct 20, 20262,409.002,409.002,373.002,405.002,405.00-0.54%87,000
Oct 19, 20262,388.002,418.002,372.002,418.002,418.000.92%138,400
Oct 16, 20262,398.002,453.002,381.002,396.002,396.000.29%177,000
Oct 15, 20262,364.002,393.002,335.002,389.002,389.001.23%335,100
Oct 14, 20262,350.002,360.002,325.002,360.002,360.000.43%177,400
Oct 13, 20262,334.002,350.002,312.002,350.002,350.001.29%109,500
Oct 9, 20262,284.002,320.002,271.002,320.002,320.002.79%135,000
Oct 8, 20262,245.002,263.002,210.002,257.002,257.00-0.13%120,500
Oct 7, 20262,241.002,270.002,239.002,260.002,260.001.35%143,400
Oct 6, 20262,219.002,245.002,206.002,230.002,230.001.04%99,700
Oct 5, 20262,230.002,234.002,205.002,207.002,207.00-1.16%153,700
Oct 2, 20262,255.002,262.002,230.002,233.002,233.00-0.27%136,200
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