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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,097	2,063	2,063	2,097	2,055	97,000
February 19, 2026	2,114	2,111	2,111	2,125	2,083	92,600
February 18, 2026	2,108	2,110	2,110	2,123	2,089	138,900
February 17, 2026	2,096	2,099	2,099	2,115	2,072	140,800
February 16, 2026	2,056	2,080	2,080	2,083	2,052	95,200
February 13, 2026	2,131	2,051	2,051	2,138	2,047	154,800
February 12, 2026	2,135	2,138	2,138	2,155	2,120	174,700
February 10, 2026	2,100	2,146	2,146	2,146	2,100	169,400
February 09, 2026	2,097	2,077	2,077	2,097	2,057	103,600
February 06, 2026	2,084	2,052	2,052	2,084	2,041	163,200
February 05, 2026	2,086	2,086	2,086	2,102	2,068	110,500
February 04, 2026	2,100	2,069	2,069	2,102	2,065	144,100
February 03, 2026	2,122	2,132	2,132	2,147	2,115	125,000
February 02, 2026	2,100	2,105	2,105	2,136	2,088	142,700
January 30, 2026	2,048	2,076	2,076	2,088	2,048	176,800
January 29, 2026	2,060	2,062	2,062	2,063	2,007	172,300
January 28, 2026	2,101	2,075	2,075	2,105	2,060	116,100
January 27, 2026	2,101	2,118	2,118	2,126	2,092	239,500
January 26, 2026	2,120	2,102	2,102	2,120	2,076	196,500
January 23, 2026	2,134	2,147	2,147	2,167	2,120	162,000
January 22, 2026	2,125	2,129	2,129	2,145	2,109	168,900
January 21, 2026	2,160	2,130	2,130	2,169	2,125	223,100
January 20, 2026	2,264	2,209	2,209	2,266	2,176	290,400
January 19, 2026	2,222	2,265	2,265	2,284	2,219	163,700
January 16, 2026	2,290	2,272	2,272	2,290	2,244	141,500
January 15, 2026	2,304	2,272	2,272	2,312	2,264	237,000
January 14, 2026	2,280	2,284	2,284	2,312	2,268	244,500
January 13, 2026	2,220	2,286	2,286	2,302	2,220	558,500
January 09, 2026	2,196	2,200	2,200	2,208	2,180	249,500
January 08, 2026	2,182	2,196	2,196	2,210	2,178	139,500
January 07, 2026	2,174	2,182	2,182	2,208	2,174	200,000
January 06, 2026	2,154	2,206	2,206	2,214	2,148	308,500
January 05, 2026	2,146	2,128	2,128	2,172	2,126	263,000
December 30, 2025	2,146	2,146	2,146	2,176	2,134	286,000
December 29, 2025	2,124	2,146	2,146	2,154	2,124	318,000
December 26, 2025	2,080	2,110	2,110	2,122	2,080	204,500
December 25, 2025	2,048	2,076	2,076	2,076	2,040	96,500
December 24, 2025	2,048	2,048	2,048	2,062	2,042	136,500
December 23, 2025	2,024	2,060	2,060	2,080	2,024	236,000
December 22, 2025	2,046	2,030	2,030	2,060	2,014	236,500
December 19, 2025	2,028	2,046	2,046	2,056	2,020	450,000
December 18, 2025	2,010	2,020	2,020	2,020	2,000	261,500
December 17, 2025	2,004	2,028	2,028	2,030	1,990	315,500
December 16, 2025	1,998	2,028	2,028	2,030	1,986	422,500
December 15, 2025	2,004	1,998	1,998	2,008	1,986	176,000
December 12, 2025	2,008	2,004	2,004	2,032	2,000	293,000
December 11, 2025	2,022	2,000	2,000	2,032	1,980	413,500
December 10, 2025	1,984	2,026	2,026	2,160	1,980	958,000
December 09, 2025	2,006	1,974	1,974	2,014	1,966	537,000
December 08, 2025	1,996	2,014	2,014	2,050	1,990	656,500
December 05, 2025	2,040	1,986	1,986	2,060	1,980	1.43M
December 04, 2025	2,004	1,976	1,976	2,030	1,964	2.09M
December 03, 2025	2,238	2,184	2,184	2,238	2,180	635,000
December 02, 2025	2,270	2,238	2,238	2,270	2,222	356,000
December 01, 2025	2,224	2,212	2,212	2,246	2,202	211,000
November 28, 2025	2,210	2,198	2,198	2,228	2,188	209,500
November 27, 2025	2,176	2,214	2,214	2,220	2,170	187,500
November 26, 2025	2,164	2,172	2,172	2,188	2,144	150,000
November 25, 2025	2,162	2,166	2,166	2,188	2,142	208,500
November 21, 2025	2,074	2,128	2,128	2,134	2,074	280,000

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