Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,036.00
+8.00 (0.39%)
May 27, 2026, 9:33 AM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,085.002,090.002,004.002,047.002,047.00-0.97%157,300
May 22, 20262,055.002,070.002,044.002,067.002,067.000.58%103,900
May 21, 20262,053.002,074.002,051.002,055.002,055.001.23%125,100
May 20, 20262,082.002,082.002,013.002,030.002,030.00-2.26%143,700
May 19, 20262,086.002,103.002,066.002,077.002,077.001.02%220,700
May 18, 20262,052.002,067.002,044.002,056.002,056.00-0.48%110,900
May 15, 20262,040.002,080.002,025.002,066.002,066.001.42%140,300
May 14, 20262,030.002,041.002,013.002,037.002,037.00-100,800
May 13, 20262,033.002,056.002,031.002,037.002,037.000.25%97,200
May 12, 20262,064.002,065.002,024.002,032.002,032.00-0.54%97,600
May 11, 20262,057.002,064.002,033.002,043.002,043.00-0.49%118,500
May 8, 20262,047.002,058.002,025.002,053.002,053.001.38%114,800
May 7, 20262,028.002,043.002,005.002,025.002,025.000.90%114,100
May 1, 20261,988.002,014.001,972.002,007.002,007.00-0.35%117,400
Apr 30, 20261,993.002,022.001,985.002,014.002,014.000.30%152,800
Apr 28, 20261,985.002,029.001,984.002,008.002,008.001.52%360,000
Apr 27, 20261,974.002,001.001,973.001,978.001,978.000.30%85,600
Apr 24, 20261,967.001,980.001,954.001,972.001,972.00-91,700
Apr 23, 20262,016.002,016.001,964.001,972.001,972.00-2.86%123,300
Apr 22, 20262,050.002,050.002,026.002,030.002,030.00-0.54%59,300
Apr 21, 20262,041.002,049.002,025.002,041.002,041.000.59%108,200
Apr 20, 20262,056.002,056.002,024.002,029.002,029.00-0.64%87,200
Apr 17, 20262,061.002,069.002,042.002,042.002,042.00-0.92%79,100
Apr 16, 20262,072.002,091.002,055.002,061.002,061.000.59%94,900
Apr 15, 20262,040.002,069.002,040.002,049.002,049.001.34%98,000
Apr 14, 20262,066.002,066.002,018.002,022.002,022.000.30%121,700
Apr 13, 20262,015.002,033.002,003.002,016.002,016.00-123,100
Apr 10, 20262,070.002,078.002,012.002,016.002,016.00-2.75%149,200
Apr 9, 20262,107.002,112.002,071.002,073.002,073.00-2.40%123,800
Apr 8, 20262,147.002,147.002,122.002,124.002,124.001.19%180,200
Apr 7, 20262,050.002,105.002,050.002,099.002,099.001.79%164,400
Apr 6, 20262,004.002,063.002,004.002,062.002,062.002.59%146,300
Apr 3, 20262,015.002,025.002,007.002,010.002,010.000.60%109,300
Apr 2, 20262,030.002,067.001,997.001,998.001,998.00-1.43%111,500
Apr 1, 20262,027.002,027.002,001.002,027.002,027.002.74%108,700
Mar 31, 20261,977.002,010.001,971.001,973.001,973.000.25%182,300
Mar 30, 20261,953.001,982.001,917.001,968.001,968.00-2.91%212,700
Mar 27, 20262,048.002,048.002,020.002,027.002,027.00-0.54%146,200
Mar 26, 20262,045.002,045.002,019.002,038.002,038.00-0.68%148,800
Mar 25, 20262,031.002,069.002,031.002,052.002,052.001.03%98,700
Mar 24, 20262,025.002,041.002,018.002,031.002,031.002.37%125,700
Mar 23, 20261,998.001,998.001,960.001,984.001,984.00-2.65%148,000
Mar 19, 20262,056.002,069.002,038.002,038.002,038.00-2.77%150,400
Mar 18, 20262,036.002,096.002,035.002,096.002,096.002.75%156,900
Mar 17, 20262,066.002,066.002,030.002,040.002,040.000.49%81,700
Mar 16, 20262,038.002,043.002,015.002,030.002,030.00-0.39%109,700
Mar 13, 20262,017.002,042.002,017.002,038.002,038.000.54%140,400
Mar 12, 20262,050.002,050.002,005.002,027.002,027.00-3.11%152,400
Mar 11, 20262,091.002,122.002,076.002,092.002,092.001.21%160,200
Mar 10, 20262,028.002,084.002,018.002,067.002,067.002.68%211,300