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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,300	11,470	11,470	12,350	11,420	218,200
September 03, 2025	12,380	12,300	12,300	12,620	11,970	489,500
September 02, 2025	11,000	10,880	10,880	11,010	10,620	127,200
September 01, 2025	10,800	10,840	10,840	10,980	10,720	50,700
August 29, 2025	10,720	10,770	10,770	10,800	10,660	26,100
August 28, 2025	10,770	10,750	10,750	10,840	10,640	17,900
August 27, 2025	10,730	10,760	10,760	10,820	10,700	24,400
August 26, 2025	10,770	10,700	10,700	10,890	10,700	34,200
August 25, 2025	10,870	10,820	10,820	10,900	10,760	13,700
August 22, 2025	10,780	10,830	10,830	10,860	10,710	17,200
August 21, 2025	10,760	10,780	10,780	10,820	10,680	18,500
August 20, 2025	10,900	10,850	10,850	10,910	10,760	18,200
August 19, 2025	10,840	10,910	10,910	11,000	10,760	25,500
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

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