Uchida Yoko Co., Ltd. 8057
TSE · Japan · Producer Manufacturing
¥2,233.00-6.00 (-0.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,233.00 | -0.27% | ¥2,255.00 | ¥2,262.00 | ¥2,230.00 | 136.20K |
| 2026-10-01 | ¥2,239.00 | +0.49% | ¥2,216.00 | ¥2,248.00 | ¥2,190.00 | 116.60K |
| 2026-09-30 | ¥2,228.00 | -0.04% | ¥2,262.00 | ¥2,262.00 | ¥2,211.00 | 140.30K |
| 2026-09-29 | ¥2,229.00 | -0.67% | ¥2,243.00 | ¥2,243.00 | ¥2,201.00 | 103.30K |
| 2026-09-28 | ¥2,244.00 | -0.13% | ¥2,260.00 | ¥2,268.00 | ¥2,231.00 | 106.80K |
| 2026-09-25 | ¥2,247.00 | +1.03% | ¥2,235.00 | ¥2,260.00 | ¥2,234.00 | 170.00K |
| 2026-09-24 | ¥2,224.00 | -2.16% | ¥2,237.00 | ¥2,261.00 | ¥2,191.00 | 213.90K |
| 2026-09-18 | ¥2,273.00 | +0.40% | ¥2,264.00 | ¥2,285.00 | ¥2,222.00 | 267.80K |
| 2026-09-17 | ¥2,264.00 | 0.00% | ¥2,252.00 | ¥2,309.00 | ¥2,246.00 | 195.20K |
| 2026-09-16 | ¥2,264.00 | +0.80% | ¥2,246.00 | ¥2,269.00 | ¥2,230.00 | 163.50K |
| 2026-09-15 | ¥2,246.00 | +1.81% | ¥2,206.00 | ¥2,256.00 | ¥2,192.00 | 188.00K |
| 2026-09-14 | ¥2,206.00 | +5.90% | ¥2,133.00 | ¥2,211.00 | ¥2,108.00 | 172.60K |
| 2026-09-11 | ¥2,083.00 | -0.57% | ¥2,066.00 | ¥2,086.00 | ¥2,020.00 | 158.30K |
| 2026-09-10 | ¥2,095.00 | -4.38% | ¥2,173.00 | ¥2,176.00 | ¥2,093.00 | 157.70K |
| 2026-09-09 | ¥2,191.00 | -1.48% | ¥2,211.00 | ¥2,223.00 | ¥2,177.00 | 187.70K |
| 2026-09-08 | ¥2,224.00 | -1.59% | ¥2,243.00 | ¥2,255.00 | ¥2,214.00 | 188.00K |
| 2026-09-07 | ¥2,260.00 | -1.70% | ¥2,286.00 | ¥2,286.00 | ¥2,209.00 | 216.50K |
| 2026-09-04 | ¥2,299.00 | -2.05% | ¥2,338.00 | ¥2,344.00 | ¥2,276.00 | 225.40K |
| 2026-09-03 | ¥2,347.00 | +1.87% | ¥2,204.00 | ¥2,368.00 | ¥2,172.00 | 662.60K |
| 2026-09-02 | ¥2,304.00 | -1.71% | ¥2,340.00 | ¥2,340.00 | ¥2,290.00 | 394.80K |
| 2026-09-01 | ¥2,344.00 | +0.04% | ¥2,345.00 | ¥2,364.00 | ¥2,321.00 | 140.10K |
| 2026-08-31 | ¥2,343.00 | +0.56% | ¥2,328.00 | ¥2,363.00 | ¥2,319.00 | 198.10K |
| 2026-08-28 | ¥2,330.00 | +2.78% | ¥2,282.00 | ¥2,343.00 | ¥2,276.00 | 210.30K |
| 2026-08-27 | ¥2,267.00 | +0.53% | ¥2,257.00 | ¥2,282.00 | ¥2,250.00 | 117.90K |
| 2026-08-26 | ¥2,255.00 | +1.17% | ¥2,229.00 | ¥2,264.00 | ¥2,220.00 | 102.00K |
| 2026-08-25 | ¥2,229.00 | +0.50% | ¥2,230.00 | ¥2,240.00 | ¥2,214.00 | 68.60K |
| 2026-08-24 | ¥2,218.00 | +0.82% | ¥2,200.00 | ¥2,242.00 | ¥2,200.00 | 117.40K |
| 2026-08-21 | ¥2,200.00 | +1.66% | ¥2,164.00 | ¥2,200.00 | ¥2,163.00 | 86.40K |
| 2026-08-20 | ¥2,164.00 | +0.98% | ¥2,160.00 | ¥2,174.00 | ¥2,148.00 | 98.10K |
| 2026-08-19 | ¥2,143.00 | -0.33% | ¥2,160.00 | ¥2,160.00 | ¥2,126.00 | 91.70K |
| 2026-08-18 | ¥2,150.00 | -0.78% | ¥2,152.00 | ¥2,159.00 | ¥2,122.00 | 96.20K |
| 2026-08-17 | ¥2,167.00 | -0.82% | ¥2,180.00 | ¥2,185.00 | ¥2,161.00 | 100.80K |
| 2026-08-14 | ¥2,185.00 | +2.10% | ¥2,140.00 | ¥2,188.00 | ¥2,140.00 | 126.90K |
| 2026-08-13 | ¥2,140.00 | 0.00% | ¥2,150.00 | ¥2,153.00 | ¥2,112.00 | 98.80K |
| 2026-08-12 | ¥2,140.00 | +1.33% | ¥2,125.00 | ¥2,142.00 | ¥2,123.00 | 115.20K |
| 2026-08-10 | ¥2,112.00 | +1.29% | ¥2,085.00 | ¥2,127.00 | ¥2,077.00 | 121.50K |
| 2026-08-07 | ¥2,085.00 | +0.87% | ¥2,078.00 | ¥2,095.00 | ¥2,070.00 | 104.30K |
| 2026-08-06 | ¥2,067.00 | +1.03% | ¥2,050.00 | ¥2,075.00 | ¥2,030.00 | 176.90K |
| 2026-08-05 | ¥2,046.00 | -0.05% | ¥2,060.00 | ¥2,061.00 | ¥2,037.00 | 122.60K |
| 2026-08-04 | ¥2,047.00 | -1.73% | ¥2,078.00 | ¥2,078.00 | ¥2,036.00 | 161.80K |
| 2026-08-03 | ¥2,083.00 | -2.71% | ¥2,151.00 | ¥2,159.00 | ¥2,056.00 | 208.10K |
| 2026-07-31 | ¥2,141.00 | -1.15% | ¥2,156.00 | ¥2,175.00 | ¥2,129.00 | 264.20K |
| 2026-07-30 | ¥2,166.00 | -2.74% | ¥2,198.00 | ¥2,201.00 | ¥2,101.00 | 352.70K |
| 2026-07-29 | ¥2,227.00 | +0.86% | ¥2,227.00 | ¥2,256.00 | ¥2,191.00 | 337.20K |
| 2026-07-28 | ¥2,208.00 | +2.03% | ¥2,200.00 | ¥2,228.00 | ¥2,184.00 | 235.20K |
| 2026-07-27 | ¥2,164.00 | +4.04% | ¥2,110.00 | ¥2,164.00 | ¥2,107.00 | 251.30K |
| 2026-07-24 | ¥2,080.00 | +0.10% | ¥2,060.00 | ¥2,096.00 | ¥2,050.00 | 113.30K |
| 2026-07-23 | ¥2,078.00 | -1.14% | ¥2,081.00 | ¥2,105.00 | ¥2,067.00 | 138.40K |
| 2026-07-22 | ¥2,102.00 | -1.87% | ¥2,106.00 | ¥2,110.00 | ¥2,077.00 | 153.20K |
| 2026-07-21 | ¥2,142.00 | +1.90% | ¥2,113.00 | ¥2,164.00 | ¥2,107.00 | 242.80K |
| 2026-07-17 | ¥2,102.00 | +2.09% | ¥2,052.00 | ¥2,116.00 | ¥2,052.00 | 431.10K |
| 2026-07-16 | ¥2,059.00 | -4.23% | ¥2,068.00 | ¥2,106.00 | ¥2,058.00 | 478.00K |
| 2026-07-15 | ¥2,150.00 | +1.37% | ¥2,160.00 | ¥2,173.00 | ¥2,139.00 | 707.70K |
| 2026-07-14 | ¥2,121.00 | +0.52% | ¥2,110.00 | ¥2,138.00 | ¥2,103.00 | 322.20K |
| 2026-07-13 | ¥2,110.00 | +0.67% | ¥2,120.00 | ¥2,120.00 | ¥2,089.00 | 283.20K |
| 2026-07-10 | ¥2,096.00 | -0.24% | ¥2,102.00 | ¥2,116.00 | ¥2,096.00 | 212.20K |
| 2026-07-09 | ¥2,101.00 | +0.14% | ¥2,089.00 | ¥2,111.00 | ¥2,080.00 | 168.60K |
| 2026-07-08 | ¥2,098.00 | +0.14% | ¥2,100.00 | ¥2,114.00 | ¥2,090.00 | 209.00K |
| 2026-07-07 | ¥2,095.00 | +0.53% | ¥2,097.00 | ¥2,106.00 | ¥2,089.00 | 211.50K |
| 2026-07-06 | ¥2,084.00 | +1.26% | ¥2,061.00 | ¥2,085.00 | ¥2,058.00 | 147.30K |
| 2026-07-03 | ¥2,058.00 | +1.78% | ¥2,047.00 | ¥2,077.00 | ¥2,043.00 | 234.60K |
| 2026-07-02 | ¥2,022.00 | +2.17% | ¥2,016.00 | ¥2,030.00 | ¥2,004.00 | 258.30K |
| 2026-07-01 | ¥1,979.00 | -0.40% | ¥1,985.00 | ¥2,000.00 | ¥1,971.00 | 210.00K |
| 2026-06-30 | ¥1,987.00 | -1.39% | ¥2,019.00 | ¥2,020.00 | ¥1,985.00 | 210.80K |
| 2026-06-29 | ¥2,015.00 | +2.49% | ¥1,997.00 | ¥2,039.00 | ¥1,979.00 | 313.30K |
| 2026-06-26 | ¥1,966.00 | +0.92% | ¥1,948.00 | ¥1,975.00 | ¥1,936.00 | 185.50K |
| 2026-06-25 | ¥1,948.00 | +1.19% | ¥1,939.00 | ¥1,966.00 | ¥1,931.00 | 139.30K |
| 2026-06-24 | ¥1,925.00 | -0.67% | ¥1,944.00 | ¥1,955.00 | ¥1,921.00 | 105.30K |
| 2026-06-23 | ¥1,938.00 | -0.36% | ¥1,945.00 | ¥1,961.00 | ¥1,928.00 | 207.00K |
| 2026-06-22 | ¥1,945.00 | +0.26% | ¥1,944.00 | ¥1,972.00 | ¥1,940.00 | 120.30K |
| 2026-06-19 | ¥1,940.00 | +0.05% | ¥1,933.00 | ¥1,941.00 | ¥1,916.00 | 146.10K |
| 2026-06-18 | ¥1,939.00 | +0.78% | ¥1,920.00 | ¥1,943.00 | ¥1,916.00 | 124.00K |
| 2026-06-17 | ¥1,924.00 | 0.00% | ¥1,926.00 | ¥1,944.00 | ¥1,916.00 | 159.90K |
| 2026-06-16 | ¥1,924.00 | -1.69% | ¥1,958.00 | ¥1,963.00 | ¥1,924.00 | 151.50K |
| 2026-06-15 | ¥1,957.00 | 0.00% | ¥1,957.00 | ¥1,978.00 | ¥1,955.00 | 173.40K |
| 2026-06-12 | ¥1,957.00 | +0.15% | ¥1,954.00 | ¥1,961.00 | ¥1,943.00 | 132.80K |
| 2026-06-11 | ¥1,954.00 | 0.00% | ¥1,948.00 | ¥1,956.00 | ¥1,918.00 | 166.40K |
| 2026-06-10 | ¥1,954.00 | +0.57% | ¥1,943.00 | ¥1,959.00 | ¥1,934.00 | 138.00K |
| 2026-06-09 | ¥1,943.00 | -1.17% | ¥1,978.00 | ¥1,979.00 | ¥1,942.00 | 201.60K |
| 2026-06-08 | ¥1,966.00 | -0.81% | ¥1,959.00 | ¥1,976.00 | ¥1,952.00 | 228.70K |
| 2026-06-05 | ¥1,982.00 | +2.32% | ¥1,962.00 | ¥1,984.00 | ¥1,950.00 | 357.80K |
| 2026-06-04 | ¥1,937.00 | -2.17% | ¥1,981.00 | ¥1,989.00 | ¥1,931.00 | 565.50K |
| 2026-06-03 | ¥1,980.00 | -2.56% | ¥2,028.00 | ¥2,040.00 | ¥1,968.00 | 392.10K |
| 2026-06-02 | ¥2,032.00 | +0.05% | ¥2,048.00 | ¥2,048.00 | ¥2,018.00 | 126.40K |
| 2026-06-01 | ¥2,031.00 | +0.35% | ¥2,042.00 | ¥2,057.00 | ¥2,024.00 | 161.10K |
| 2026-05-29 | ¥2,024.00 | -0.74% | ¥2,046.00 | ¥2,071.00 | ¥2,024.00 | 192.50K |
| 2026-05-28 | ¥2,039.00 | +0.25% | ¥2,040.00 | ¥2,050.00 | ¥2,020.00 | 127.80K |
| 2026-05-27 | ¥2,034.00 | +0.30% | ¥2,036.00 | ¥2,042.00 | ¥2,020.00 | 141.40K |
| 2026-05-26 | ¥2,028.00 | -0.93% | ¥2,037.00 | ¥2,050.00 | ¥2,023.00 | 107.20K |
| 2026-05-25 | ¥2,047.00 | -0.97% | ¥2,085.00 | ¥2,090.00 | ¥2,004.00 | 157.30K |