Uchida Yoko Co., Ltd. (TYO:8057)
Japan · Delayed Price · Currency is JPY 2,200.00
+36.00 (1.66%)
Aug 21, 2026, 3:30 PM JST
Uchida Yoko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,164.00 | 2,200.00 | 2,163.00 | 2,200.00 | 2,200.00 | 1.66% | 86,400 |
| Aug 20, 2026 | 2,160.00 | 2,174.00 | 2,148.00 | 2,164.00 | 2,164.00 | 0.98% | 98,100 |
| Aug 19, 2026 | 2,160.00 | 2,160.00 | 2,126.00 | 2,143.00 | 2,143.00 | -0.33% | 91,700 |
| Aug 18, 2026 | 2,152.00 | 2,159.00 | 2,122.00 | 2,150.00 | 2,150.00 | -0.78% | 96,200 |
| Aug 17, 2026 | 2,180.00 | 2,185.00 | 2,161.00 | 2,167.00 | 2,167.00 | -0.82% | 100,800 |
| Aug 14, 2026 | 2,140.00 | 2,188.00 | 2,140.00 | 2,185.00 | 2,185.00 | 2.10% | 126,900 |
| Aug 13, 2026 | 2,150.00 | 2,153.00 | 2,112.00 | 2,140.00 | 2,140.00 | - | 98,800 |
| Aug 12, 2026 | 2,125.00 | 2,142.00 | 2,123.00 | 2,140.00 | 2,140.00 | 1.33% | 115,200 |
| Aug 10, 2026 | 2,085.00 | 2,127.00 | 2,077.00 | 2,112.00 | 2,112.00 | 1.29% | 121,500 |
| Aug 7, 2026 | 2,078.00 | 2,095.00 | 2,070.00 | 2,085.00 | 2,085.00 | 0.87% | 104,300 |
| Aug 6, 2026 | 2,050.00 | 2,075.00 | 2,030.00 | 2,067.00 | 2,067.00 | 1.03% | 176,900 |
| Aug 5, 2026 | 2,060.00 | 2,061.00 | 2,037.00 | 2,046.00 | 2,046.00 | -0.05% | 122,600 |
| Aug 4, 2026 | 2,078.00 | 2,078.00 | 2,036.00 | 2,047.00 | 2,047.00 | -1.73% | 161,800 |
| Aug 3, 2026 | 2,151.00 | 2,159.00 | 2,056.00 | 2,083.00 | 2,083.00 | -2.71% | 208,100 |
| Jul 31, 2026 | 2,156.00 | 2,175.00 | 2,129.00 | 2,141.00 | 2,141.00 | -1.15% | 264,200 |
| Jul 30, 2026 | 2,198.00 | 2,201.00 | 2,101.00 | 2,166.00 | 2,166.00 | -2.74% | 352,700 |
| Jul 29, 2026 | 2,227.00 | 2,256.00 | 2,191.00 | 2,227.00 | 2,227.00 | 0.86% | 337,200 |
| Jul 28, 2026 | 2,200.00 | 2,228.00 | 2,184.00 | 2,208.00 | 2,208.00 | 2.03% | 235,200 |
| Jul 27, 2026 | 2,110.00 | 2,164.00 | 2,107.00 | 2,164.00 | 2,164.00 | 4.04% | 251,300 |
| Jul 24, 2026 | 2,060.00 | 2,096.00 | 2,050.00 | 2,080.00 | 2,080.00 | 0.10% | 113,300 |
| Jul 23, 2026 | 2,081.00 | 2,105.00 | 2,067.00 | 2,078.00 | 2,078.00 | -1.14% | 138,400 |
| Jul 22, 2026 | 2,106.00 | 2,110.00 | 2,077.00 | 2,102.00 | 2,102.00 | -1.87% | 153,200 |
| Jul 21, 2026 | 2,113.00 | 2,164.00 | 2,107.00 | 2,142.00 | 2,142.00 | 1.90% | 242,800 |
| Jul 17, 2026 | 2,052.00 | 2,116.00 | 2,052.00 | 2,102.00 | 2,102.00 | 2.09% | 431,100 |
| Jul 16, 2026 | 2,068.00 | 2,106.00 | 2,058.00 | 2,059.00 | 2,059.00 | -0.90% | 478,000 |
| Jul 15, 2026 | 2,160.00 | 2,173.00 | 2,139.00 | 2,150.00 | 2,077.80 | 1.37% | 707,700 |
| Jul 14, 2026 | 2,110.00 | 2,138.00 | 2,103.00 | 2,121.00 | 2,049.77 | 0.52% | 322,200 |
| Jul 13, 2026 | 2,120.00 | 2,120.00 | 2,089.00 | 2,110.00 | 2,039.14 | 0.67% | 283,200 |
| Jul 10, 2026 | 2,102.00 | 2,116.00 | 2,096.00 | 2,096.00 | 2,025.61 | -0.24% | 212,200 |
| Jul 9, 2026 | 2,089.00 | 2,111.00 | 2,080.00 | 2,101.00 | 2,030.44 | 0.14% | 168,600 |
| Jul 8, 2026 | 2,100.00 | 2,114.00 | 2,090.00 | 2,098.00 | 2,027.54 | 0.14% | 209,000 |
| Jul 7, 2026 | 2,097.00 | 2,106.00 | 2,089.00 | 2,095.00 | 2,024.65 | 0.53% | 211,500 |
| Jul 6, 2026 | 2,061.00 | 2,085.00 | 2,058.00 | 2,084.00 | 2,014.01 | 1.26% | 147,300 |
| Jul 3, 2026 | 2,047.00 | 2,077.00 | 2,043.00 | 2,058.00 | 1,988.89 | 1.78% | 234,600 |
| Jul 2, 2026 | 2,016.00 | 2,030.00 | 2,004.00 | 2,022.00 | 1,954.10 | 2.17% | 258,300 |
| Jul 1, 2026 | 1,985.00 | 2,000.00 | 1,971.00 | 1,979.00 | 1,912.54 | -0.40% | 210,000 |
| Jun 30, 2026 | 2,019.00 | 2,020.00 | 1,985.00 | 1,987.00 | 1,920.27 | -1.39% | 210,800 |
| Jun 29, 2026 | 1,997.00 | 2,039.00 | 1,979.00 | 2,015.00 | 1,947.33 | 2.49% | 313,300 |
| Jun 26, 2026 | 1,948.00 | 1,975.00 | 1,936.00 | 1,966.00 | 1,899.98 | 0.92% | 185,500 |
| Jun 25, 2026 | 1,939.00 | 1,966.00 | 1,931.00 | 1,948.00 | 1,882.58 | 1.19% | 139,300 |
| Jun 24, 2026 | 1,944.00 | 1,955.00 | 1,921.00 | 1,925.00 | 1,860.35 | -0.67% | 105,300 |
| Jun 23, 2026 | 1,945.00 | 1,961.00 | 1,928.00 | 1,938.00 | 1,872.92 | -0.36% | 207,000 |
| Jun 22, 2026 | 1,944.00 | 1,972.00 | 1,940.00 | 1,945.00 | 1,879.68 | 0.26% | 120,300 |
| Jun 19, 2026 | 1,933.00 | 1,941.00 | 1,916.00 | 1,940.00 | 1,874.85 | 0.05% | 146,100 |
| Jun 18, 2026 | 1,920.00 | 1,943.00 | 1,916.00 | 1,939.00 | 1,873.88 | 0.78% | 124,000 |
| Jun 17, 2026 | 1,926.00 | 1,944.00 | 1,916.00 | 1,924.00 | 1,859.39 | - | 159,900 |
| Jun 16, 2026 | 1,958.00 | 1,963.00 | 1,924.00 | 1,924.00 | 1,859.39 | -1.69% | 151,500 |
| Jun 15, 2026 | 1,957.00 | 1,978.00 | 1,955.00 | 1,957.00 | 1,891.28 | - | 173,400 |
| Jun 12, 2026 | 1,954.00 | 1,961.00 | 1,943.00 | 1,957.00 | 1,891.28 | 0.15% | 132,800 |
| Jun 11, 2026 | 1,948.00 | 1,956.00 | 1,918.00 | 1,954.00 | 1,888.38 | - | 166,400 |