Skip to main content
Uchida Yoko Co., Ltd. (TYO:8057)
Japan flag Japan · Delayed Price · Currency is JPY
2,032.00
+19.00 (0.94%)
Mar 10, 2026, 9:33 AM JST

Uchida Yoko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 30, 20262,048.002,088.002,048.002,076.002,076.000.68%176,800
Jan 29, 20262,060.002,063.002,007.002,062.002,062.00-0.63%172,300
Jan 28, 20262,101.002,105.002,060.002,075.002,075.00-2.03%116,100
Jan 27, 20262,101.002,126.002,092.002,118.002,118.000.76%239,500
Jan 26, 20262,120.002,120.002,076.002,102.002,102.00-2.10%196,500
Jan 23, 20262,134.002,167.002,120.002,147.002,147.000.85%162,000
Jan 22, 20262,125.002,145.002,109.002,129.002,129.00-0.05%168,900
Jan 21, 20262,160.002,169.002,125.002,130.002,130.00-3.58%223,100
Jan 20, 20262,264.002,266.002,176.002,209.002,209.00-2.47%290,400
Jan 19, 20262,222.002,284.002,219.002,265.002,265.00-0.31%163,700
Jan 16, 20262,290.002,290.002,244.002,272.002,272.00-141,500
Jan 15, 20262,304.002,312.002,264.002,272.002,272.00-0.53%237,000
Jan 14, 20262,280.002,312.002,268.002,284.002,284.00-0.09%244,500
Jan 13, 20262,220.002,302.002,220.002,286.002,286.003.91%558,500
Jan 9, 20262,196.002,208.002,180.002,200.002,200.000.18%249,500
Jan 8, 20262,182.002,210.002,178.002,196.002,196.000.64%139,500
Jan 7, 20262,174.002,208.002,174.002,182.002,182.00-1.09%200,000
Jan 6, 20262,154.002,214.002,148.002,206.002,206.003.67%308,500
Jan 5, 20262,146.002,172.002,126.002,128.002,128.00-0.84%263,000
Dec 30, 20252,146.002,176.002,134.002,146.002,146.00-286,000
Dec 29, 20252,124.002,154.002,124.002,146.002,146.001.71%318,000
Dec 26, 20252,080.002,122.002,080.002,110.002,110.001.64%204,500
Dec 25, 20252,048.002,076.002,040.002,076.002,076.001.37%96,500
Dec 24, 20252,048.002,062.002,042.002,048.002,048.00-0.58%136,500
Dec 23, 20252,024.002,080.002,024.002,060.002,060.001.48%236,000
Dec 22, 20252,046.002,060.002,014.002,030.002,030.00-0.78%236,500
Dec 19, 20252,028.002,056.002,020.002,046.002,046.001.29%450,000
Dec 18, 20252,010.002,020.002,000.002,020.002,020.00-0.39%261,500
Dec 17, 20252,004.002,030.001,990.002,028.002,028.00-315,500
Dec 16, 20251,998.002,030.001,986.002,028.002,028.001.50%422,500
Dec 15, 20252,004.002,008.001,986.001,998.001,998.00-0.30%176,000
Dec 12, 20252,008.002,032.002,000.002,004.002,004.000.20%293,000
Dec 11, 20252,022.002,032.001,980.002,000.002,000.00-1.28%413,500
Dec 10, 20251,984.002,160.001,980.002,026.002,026.002.63%958,000
Dec 9, 20252,006.002,014.001,966.001,974.001,974.00-1.99%537,000
Dec 8, 20251,996.002,050.001,990.002,014.002,014.001.41%656,500
Dec 5, 20252,040.002,060.001,980.001,986.001,986.000.51%1,427,000
Dec 4, 20252,004.002,030.001,964.001,976.001,976.00-9.52%2,087,500
Dec 3, 20252,238.002,238.002,180.002,184.002,184.00-2.41%635,000
Dec 2, 20252,270.002,270.002,222.002,238.002,238.001.18%356,000
Dec 1, 20252,224.002,246.002,202.002,212.002,212.000.64%211,000
Nov 28, 20252,210.002,228.002,188.002,198.002,198.00-0.72%209,500
Nov 27, 20252,176.002,220.002,170.002,214.002,214.001.93%187,500
Nov 26, 20252,164.002,188.002,144.002,172.002,172.000.28%150,000
Nov 25, 20252,162.002,188.002,142.002,166.002,166.001.79%208,500
Nov 21, 20252,074.002,134.002,074.002,128.002,128.002.31%280,000
Nov 20, 20252,096.002,096.002,062.002,080.002,080.000.29%132,500
Nov 19, 20252,068.002,082.002,036.002,074.002,074.000.29%138,000
Nov 18, 20252,112.002,112.002,056.002,068.002,068.00-1.62%192,500
Nov 17, 20252,118.002,122.002,092.002,102.002,102.00-0.10%140,500
Nov 14, 20252,118.002,118.002,092.002,104.002,104.00-0.28%82,500
Nov 13, 20252,124.002,148.002,106.002,110.002,110.000.76%99,000
Nov 12, 20252,064.002,100.002,064.002,094.002,094.001.45%90,500
Nov 11, 20252,060.002,068.002,032.002,064.002,064.000.39%94,500
Nov 10, 20252,070.002,076.002,042.002,056.002,056.000.98%127,500
Nov 7, 20252,036.002,040.002,000.002,036.002,036.00-0.20%171,500
Nov 6, 20252,060.002,068.002,032.002,040.002,040.00-1.73%191,500
Nov 5, 20252,062.002,086.002,010.002,076.002,076.000.19%221,500
Nov 4, 20252,070.002,108.002,066.002,072.002,072.00-0.48%165,500
Oct 31, 20252,100.002,100.002,066.002,082.002,082.00-0.19%186,500
Oct 30, 20252,040.002,098.002,040.002,086.002,086.001.76%199,000
Oct 29, 20252,130.002,130.002,050.002,050.002,050.00-3.94%367,000
Oct 28, 20252,248.002,250.002,134.002,134.002,134.00-5.66%207,000
Oct 27, 20252,232.002,262.002,224.002,262.002,262.002.45%142,500
Oct 24, 20252,210.002,226.002,194.002,208.002,208.00-120,000
Oct 23, 20252,192.002,214.002,178.002,208.002,208.000.73%124,500
Oct 22, 20252,166.002,192.002,154.002,192.002,192.002.43%170,500
Oct 21, 20252,170.002,182.002,140.002,140.002,140.00-0.74%126,000
Oct 20, 20252,144.002,182.002,126.002,156.002,156.000.56%135,500
Oct 17, 20252,168.002,168.002,132.002,144.002,144.00-1.29%129,000
Oct 16, 20252,200.002,200.002,160.002,172.002,172.000.46%241,500
Oct 15, 20252,156.002,184.002,156.002,162.002,162.000.37%215,500
Oct 14, 20252,198.002,204.002,138.002,154.002,154.00-1.46%290,000
Oct 10, 20252,226.002,226.002,168.002,186.002,186.00-2.32%289,000
Oct 9, 20252,296.002,300.002,236.002,238.002,238.00-2.36%242,000
Oct 8, 20252,304.002,348.002,284.002,292.002,292.00-1.29%237,500