Skip to main content
logo
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,049.00
+27.00 (1.34%)
Apr 15, 2026, 3:30 PM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,040.002,069.002,040.002,048.00-1.29%49,000
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
Mar 9, 20261,950.002,029.001,933.002,013.002,013.00-0.74%278,200
Mar 6, 20262,010.002,040.001,970.002,028.002,028.000.35%319,400
Mar 5, 20262,008.002,042.001,958.002,021.002,021.002.69%542,100
Mar 4, 20261,995.002,026.001,933.001,968.001,968.00-3.67%346,800
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