Uchida Yoko Co., Ltd. - 8057.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,020	9,880	9,880	10,150	9,820	417,500
December 03, 2025	11,190	10,920	10,920	11,190	10,900	127,000
December 02, 2025	11,350	11,190	11,190	11,350	11,110	71,200
December 01, 2025	11,120	11,060	11,060	11,230	11,010	42,200
November 28, 2025	11,050	10,990	10,990	11,140	10,940	41,900
November 27, 2025	10,880	11,070	11,070	11,100	10,850	37,500
November 26, 2025	10,820	10,860	10,860	10,940	10,720	30,000
November 25, 2025	10,810	10,830	10,830	10,940	10,710	41,700
November 21, 2025	10,370	10,640	10,640	10,670	10,370	56,000
November 20, 2025	10,480	10,400	10,400	10,480	10,310	26,500
November 19, 2025	10,340	10,370	10,370	10,410	10,180	27,600
November 18, 2025	10,560	10,340	10,340	10,560	10,280	38,500
November 17, 2025	10,590	10,510	10,510	10,610	10,460	28,100
November 14, 2025	10,590	10,520	10,520	10,590	10,460	16,500
November 13, 2025	10,620	10,550	10,550	10,740	10,530	19,800
November 12, 2025	10,320	10,470	10,470	10,500	10,320	18,100
November 11, 2025	10,300	10,320	10,320	10,340	10,160	18,900
November 10, 2025	10,350	10,280	10,280	10,380	10,210	25,500
November 07, 2025	10,180	10,180	10,180	10,200	10,000	34,300
November 06, 2025	10,300	10,200	10,200	10,340	10,160	38,300
November 05, 2025	10,310	10,380	10,380	10,430	10,050	44,300
November 04, 2025	10,350	10,360	10,360	10,540	10,330	33,100
October 31, 2025	10,500	10,410	10,410	10,500	10,330	37,300
October 30, 2025	10,200	10,430	10,430	10,490	10,200	39,800
October 29, 2025	10,650	10,250	10,250	10,650	10,250	73,400
October 28, 2025	11,240	10,670	10,670	11,250	10,670	41,400
October 27, 2025	11,160	11,310	11,310	11,310	11,120	28,500
October 24, 2025	11,050	11,040	11,040	11,130	10,970	24,000
October 23, 2025	10,960	11,040	11,040	11,070	10,890	24,900
October 22, 2025	10,830	10,960	10,960	10,960	10,770	34,100
October 21, 2025	10,850	10,700	10,700	10,910	10,700	25,200
October 20, 2025	10,720	10,780	10,780	10,910	10,630	27,100
October 17, 2025	10,840	10,720	10,720	10,840	10,660	25,800
October 16, 2025	11,000	10,860	10,860	11,000	10,800	48,300
October 15, 2025	10,780	10,810	10,810	10,920	10,780	43,100
October 14, 2025	10,990	10,770	10,770	11,020	10,690	58,000
October 10, 2025	11,130	10,930	10,930	11,130	10,840	57,800
October 09, 2025	11,480	11,190	11,190	11,500	11,180	48,400
October 08, 2025	11,520	11,460	11,460	11,740	11,420	47,500
October 07, 2025	11,700	11,610	11,610	11,740	11,520	36,700
October 06, 2025	11,630	11,650	11,650	11,690	11,440	43,900
October 03, 2025	11,370	11,380	11,380	11,510	11,250	45,000
October 02, 2025	11,580	11,300	11,300	11,580	11,130	42,400
October 01, 2025	12,010	11,550	11,550	12,070	11,510	62,600
September 30, 2025	12,300	12,070	12,070	12,440	12,070	43,600
September 29, 2025	12,830	12,450	12,450	12,910	12,420	42,700
September 26, 2025	12,510	12,740	12,740	12,840	12,510	60,600
September 25, 2025	12,640	12,480	12,480	12,710	12,440	43,700
September 24, 2025	12,660	12,590	12,590	12,700	12,370	54,000
September 22, 2025	12,540	12,700	12,700	12,700	12,430	62,600
September 19, 2025	12,510	12,530	12,530	12,620	12,250	68,100
September 18, 2025	12,370	12,490	12,490	12,520	12,240	38,600
September 17, 2025	12,800	12,350	12,350	12,880	12,320	70,300
September 16, 2025	11,980	12,660	12,660	12,660	11,940	117,200
September 12, 2025	12,000	11,880	11,880	12,030	11,820	34,700
September 11, 2025	11,720	11,920	11,920	11,940	11,650	48,400
September 10, 2025	11,530	11,700	11,700	11,770	11,420	57,700
September 09, 2025	11,420	11,460	11,460	11,710	11,330	69,300
September 08, 2025	11,510	11,360	11,360	11,590	11,350	46,300
September 05, 2025	11,470	11,540	11,540	11,790	11,400	90,200

Uchida Yoko Co., Ltd. (8057.T) JPX