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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,400	11,420	11,420	11,560	11,340	48,900
January 13, 2026	11,100	11,430	11,430	11,510	11,100	111,700
January 09, 2026	10,980	11,000	11,000	11,040	10,900	49,900
January 08, 2026	10,910	10,980	10,980	11,050	10,890	27,900
January 07, 2026	10,870	10,910	10,910	11,040	10,870	40,000
January 06, 2026	10,770	11,030	11,030	11,070	10,740	61,700
January 05, 2026	10,730	10,640	10,640	10,860	10,630	52,600
December 30, 2025	10,730	10,730	10,730	10,880	10,670	57,200
December 29, 2025	10,620	10,730	10,730	10,770	10,620	63,600
December 26, 2025	10,400	10,550	10,550	10,610	10,400	40,900
December 25, 2025	10,240	10,380	10,380	10,380	10,200	19,300
December 24, 2025	10,240	10,240	10,240	10,310	10,210	27,300
December 23, 2025	10,120	10,300	10,300	10,400	10,120	47,200
December 22, 2025	10,230	10,150	10,150	10,300	10,070	47,300
December 19, 2025	10,140	10,230	10,230	10,280	10,100	90,000
December 18, 2025	10,050	10,100	10,100	10,100	10,000	52,300
December 17, 2025	10,020	10,140	10,140	10,150	9,950	63,100
December 16, 2025	9,990	10,140	10,140	10,150	9,930	84,500
December 15, 2025	10,020	9,990	9,990	10,040	9,930	35,200
December 12, 2025	10,040	10,020	10,020	10,160	10,000	58,600
December 11, 2025	10,110	10,000	10,000	10,160	9,900	82,700
December 10, 2025	9,920	10,130	10,130	10,800	9,900	191,600
December 09, 2025	10,030	9,870	9,870	10,070	9,830	107,400
December 08, 2025	9,980	10,070	10,070	10,250	9,950	131,300
December 05, 2025	10,200	9,930	9,930	10,300	9,900	285,400
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

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