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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,670	10,840	10,840	10,840	10,620	29,400
August 15, 2025	10,740	10,670	10,670	10,740	10,610	18,200
August 14, 2025	10,850	10,740	10,740	10,850	10,700	20,100
August 13, 2025	10,700	10,850	10,850	10,910	10,640	28,800
August 12, 2025	10,790	10,700	10,700	10,790	10,610	37,400
August 08, 2025	10,780	10,790	10,790	10,790	10,670	15,300
August 07, 2025	10,780	10,780	10,780	10,900	10,650	26,000
August 06, 2025	10,750	10,750	10,750	10,860	10,720	18,600
August 05, 2025	10,400	10,730	10,730	10,730	10,360	37,000
August 04, 2025	10,300	10,380	10,380	10,380	10,250	26,500
August 01, 2025	10,330	10,460	10,460	10,460	10,320	24,200
July 31, 2025	10,210	10,380	10,380	10,400	10,160	31,800
July 30, 2025	10,300	10,280	10,280	10,320	10,200	35,500
July 29, 2025	10,080	10,320	10,320	10,320	10,080	38,100
July 28, 2025	10,250	10,150	10,150	10,250	10,100	22,400
July 25, 2025	10,010	10,220	10,220	10,220	9,970	41,000
July 24, 2025	9,840	10,000	10,000	10,000	9,800	34,700
July 23, 2025	9,940	9,840	9,840	9,970	9,670	51,700
July 22, 2025	9,860	9,890	9,890	10,020	9,860	37,600
July 18, 2025	10,000	9,950	9,950	10,060	9,870	41,800
July 17, 2025	9,830	9,990	9,990	10,130	9,810	117,800
July 16, 2025	9,920	10,050	9,830	10,120	9,920	134,900
July 15, 2025	10,030	9,970	9,970	10,100	9,920	38,900
July 14, 2025	10,000	10,030	10,030	10,250	9,910	77,400
July 11, 2025	9,840	9,880	9,880	9,950	9,830	82,100
July 10, 2025	9,770	9,760	9,760	9,850	9,630	38,500
July 09, 2025	9,780	9,700	9,700	9,830	9,640	37,400
July 08, 2025	9,830	9,780	9,780	9,900	9,720	65,000
July 07, 2025	9,730	9,800	9,800	9,850	9,680	35,600
July 04, 2025	9,730	9,660	9,660	9,750	9,650	24,100
July 03, 2025	9,910	9,660	9,660	9,940	9,580	58,700
July 02, 2025	9,720	9,850	9,850	9,900	9,710	59,400
July 01, 2025	9,590	9,720	9,720	9,940	9,580	60,200
June 30, 2025	9,570	9,590	9,590	9,670	9,480	57,600
June 27, 2025	9,330	9,460	9,460	9,470	9,330	25,500
June 26, 2025	9,280	9,310	9,310	9,430	9,280	28,000
June 25, 2025	9,290	9,280	9,280	9,390	9,280	21,300
June 24, 2025	9,360	9,310	9,310	9,370	9,270	23,800
June 23, 2025	9,390	9,320	9,320	9,430	9,250	27,200
June 20, 2025	9,370	9,470	9,470	9,570	9,320	122,200
June 19, 2025	9,290	9,430	9,430	9,460	9,250	41,800
June 18, 2025	9,220	9,190	9,190	9,380	9,180	26,500
June 17, 2025	9,160	9,220	9,220	9,280	9,120	25,000
June 16, 2025	9,360	9,250	9,250	9,460	9,220	16,700
June 13, 2025	9,400	9,300	9,300	9,440	9,240	39,900
June 12, 2025	9,520	9,480	9,480	9,540	9,430	22,700
June 11, 2025	9,570	9,520	9,520	9,570	9,390	36,700
June 10, 2025	9,570	9,520	9,520	9,670	9,520	41,500
June 09, 2025	9,660	9,560	9,560	9,760	9,530	29,900
June 06, 2025	9,700	9,690	9,690	9,800	9,630	47,800
June 05, 2025	10,030	9,720	9,720	10,090	9,690	77,000
June 04, 2025	9,890	10,090	10,090	10,160	9,750	151,100
June 03, 2025	9,520	9,860	9,860	9,890	9,290	208,800
June 02, 2025	9,010	8,970	8,970	9,110	8,940	80,400
May 30, 2025	8,860	9,010	9,010	9,040	8,820	50,100
May 29, 2025	8,700	8,920	8,920	8,950	8,700	50,700
May 28, 2025	8,570	8,650	8,650	8,740	8,570	53,100
May 27, 2025	8,460	8,550	8,550	8,570	8,450	25,000
May 26, 2025	8,350	8,430	8,430	8,480	8,350	19,900
May 23, 2025	8,300	8,350	8,350	8,400	8,300	15,500

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