Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,286.00
-20.00 (-1.53%)
Mar 27, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,283.00 | 1,293.00 | 1,263.00 | 1,286.00 | 1,286.00 | -1.53% | 496,100 |
| Mar 26, 2026 | 1,341.00 | 1,342.00 | 1,292.00 | 1,306.00 | 1,306.00 | -1.51% | 183,900 |
| Mar 25, 2026 | 1,350.00 | 1,350.00 | 1,324.00 | 1,326.00 | 1,326.00 | 1.84% | 220,600 |
| Mar 24, 2026 | 1,310.00 | 1,322.00 | 1,292.00 | 1,302.00 | 1,302.00 | 2.76% | 270,200 |
| Mar 23, 2026 | 1,298.00 | 1,308.00 | 1,260.00 | 1,267.00 | 1,267.00 | -7.72% | 409,900 |
| Mar 19, 2026 | 1,409.00 | 1,418.00 | 1,373.00 | 1,373.00 | 1,373.00 | -5.64% | 387,800 |
| Mar 18, 2026 | 1,444.00 | 1,455.00 | 1,423.00 | 1,455.00 | 1,455.00 | 3.56% | 275,900 |
| Mar 17, 2026 | 1,428.00 | 1,438.00 | 1,384.00 | 1,405.00 | 1,405.00 | -0.35% | 229,700 |
| Mar 16, 2026 | 1,365.00 | 1,416.00 | 1,365.00 | 1,410.00 | 1,410.00 | 2.17% | 280,400 |
| Mar 13, 2026 | 1,355.00 | 1,398.00 | 1,350.00 | 1,380.00 | 1,380.00 | -2.47% | 526,800 |
| Mar 12, 2026 | 1,435.00 | 1,458.00 | 1,402.00 | 1,415.00 | 1,415.00 | -2.14% | 340,600 |
| Mar 11, 2026 | 1,410.00 | 1,488.00 | 1,405.00 | 1,446.00 | 1,446.00 | 2.55% | 369,400 |
| Mar 10, 2026 | 1,388.00 | 1,423.00 | 1,382.00 | 1,410.00 | 1,410.00 | 4.14% | 515,500 |
| Mar 9, 2026 | 1,337.00 | 1,360.00 | 1,294.00 | 1,354.00 | 1,354.00 | -7.45% | 663,100 |
| Mar 6, 2026 | 1,421.00 | 1,470.00 | 1,406.00 | 1,463.00 | 1,463.00 | 1.11% | 430,800 |
| Mar 5, 2026 | 1,430.00 | 1,473.00 | 1,419.00 | 1,447.00 | 1,447.00 | 6.40% | 603,200 |
| Mar 4, 2026 | 1,450.00 | 1,456.00 | 1,342.00 | 1,360.00 | 1,360.00 | -8.11% | 760,800 |
| Mar 3, 2026 | 1,525.00 | 1,559.00 | 1,477.00 | 1,480.00 | 1,480.00 | -3.96% | 686,000 |
| Mar 2, 2026 | 1,510.00 | 1,569.00 | 1,472.00 | 1,541.00 | 1,541.00 | 1.31% | 737,500 |
| Feb 27, 2026 | 1,444.00 | 1,531.00 | 1,444.00 | 1,521.00 | 1,521.00 | 5.77% | 741,600 |
| Feb 26, 2026 | 1,474.00 | 1,488.00 | 1,437.00 | 1,438.00 | 1,438.00 | -2.51% | 514,400 |
| Feb 25, 2026 | 1,450.00 | 1,499.00 | 1,429.00 | 1,475.00 | 1,475.00 | 1.94% | 883,700 |
| Feb 24, 2026 | 1,378.00 | 1,467.00 | 1,370.00 | 1,447.00 | 1,447.00 | 7.34% | 822,600 |
| Feb 20, 2026 | 1,388.00 | 1,397.00 | 1,314.00 | 1,348.00 | 1,348.00 | -2.88% | 673,100 |
| Feb 19, 2026 | 1,356.00 | 1,395.00 | 1,350.00 | 1,388.00 | 1,388.00 | 2.81% | 711,000 |
| Feb 18, 2026 | 1,401.00 | 1,406.00 | 1,336.00 | 1,350.00 | 1,350.00 | -3.64% | 810,300 |
| Feb 17, 2026 | 1,390.00 | 1,449.00 | 1,377.00 | 1,401.00 | 1,401.00 | 1.52% | 659,400 |
| Feb 16, 2026 | 1,416.00 | 1,450.00 | 1,367.00 | 1,380.00 | 1,380.00 | 5.18% | 1,319,300 |
| Feb 13, 2026 | 1,204.00 | 1,350.00 | 1,154.00 | 1,312.00 | 1,312.00 | 9.06% | 1,427,100 |
| Feb 12, 2026 | 1,189.00 | 1,210.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.60% | 326,800 |
| Feb 10, 2026 | 1,150.00 | 1,186.00 | 1,150.00 | 1,184.00 | 1,184.00 | 3.77% | 346,900 |
| Feb 9, 2026 | 1,135.00 | 1,144.00 | 1,125.00 | 1,141.00 | 1,141.00 | 3.26% | 296,300 |
| Feb 6, 2026 | 1,096.00 | 1,109.00 | 1,087.00 | 1,105.00 | 1,105.00 | -0.27% | 161,400 |
| Feb 5, 2026 | 1,112.00 | 1,127.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.18% | 250,100 |
| Feb 4, 2026 | 1,075.00 | 1,111.00 | 1,075.00 | 1,106.00 | 1,106.00 | 3.17% | 279,600 |
| Feb 3, 2026 | 1,052.00 | 1,078.00 | 1,051.00 | 1,072.00 | 1,072.00 | 3.38% | 169,900 |
| Feb 2, 2026 | 1,054.00 | 1,082.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.58% | 288,400 |
| Jan 30, 2026 | 1,025.00 | 1,044.00 | 1,015.00 | 1,043.00 | 1,043.00 | 2.05% | 216,600 |
| Jan 29, 2026 | 1,031.00 | 1,031.00 | 1,016.00 | 1,022.00 | 1,022.00 | -1.26% | 179,000 |
| Jan 28, 2026 | 1,058.00 | 1,058.00 | 1,029.00 | 1,035.00 | 1,035.00 | -3.18% | 203,900 |
| Jan 27, 2026 | 1,058.00 | 1,074.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.75% | 171,600 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,056.00 | 1,061.00 | 1,061.00 | -4.24% | 338,600 |
| Jan 23, 2026 | 1,095.00 | 1,116.00 | 1,090.00 | 1,108.00 | 1,108.00 | 3.07% | 350,600 |
| Jan 22, 2026 | 1,061.00 | 1,081.00 | 1,061.00 | 1,075.00 | 1,075.00 | 2.28% | 274,000 |
| Jan 21, 2026 | 1,038.00 | 1,055.00 | 1,027.00 | 1,051.00 | 1,051.00 | -0.10% | 175,500 |
| Jan 20, 2026 | 1,069.00 | 1,071.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.50% | 246,600 |
| Jan 19, 2026 | 1,068.00 | 1,071.00 | 1,050.00 | 1,068.00 | 1,068.00 | - | 336,300 |
| Jan 16, 2026 | 1,058.00 | 1,076.00 | 1,047.00 | 1,068.00 | 1,068.00 | 0.66% | 424,200 |
| Jan 15, 2026 | 1,050.00 | 1,068.00 | 1,040.00 | 1,061.00 | 1,061.00 | 1.43% | 506,800 |
| Jan 14, 2026 | 1,028.00 | 1,049.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.26% | 329,000 |