Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,108.00
+33.00 (3.07%)
Jan 23, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,050.00 | 1,054.00 | 1,025.00 | 1,033.00 | 1,033.00 | 1.08% | 569,700 |
| Jan 9, 2026 | 978.00 | 1,027.00 | 978.00 | 1,022.00 | 1,022.00 | 5.14% | 698,300 |
| Jan 8, 2026 | 986.00 | 992.00 | 972.00 | 972.00 | 972.00 | -0.61% | 910,700 |
| Jan 7, 2026 | 964.00 | 990.00 | 964.00 | 978.00 | 978.00 | 0.62% | 192,200 |
| Jan 6, 2026 | 969.00 | 979.00 | 966.00 | 972.00 | 972.00 | 0.93% | 202,700 |
| Jan 5, 2026 | 966.00 | 970.00 | 957.00 | 963.00 | 963.00 | 0.21% | 212,900 |
| Dec 30, 2025 | 965.00 | 970.00 | 958.00 | 961.00 | 961.00 | -0.62% | 144,700 |
| Dec 29, 2025 | 949.00 | 967.00 | 947.00 | 967.00 | 967.00 | 1.15% | 212,300 |
| Dec 26, 2025 | 951.00 | 961.00 | 951.00 | 956.00 | 941.00 | - | 200,600 |
| Dec 25, 2025 | 952.00 | 959.00 | 947.00 | 956.00 | 941.00 | 0.63% | 109,800 |
| Dec 24, 2025 | 955.00 | 964.00 | 946.00 | 950.00 | 935.09 | -1.04% | 207,400 |
| Dec 23, 2025 | 945.00 | 960.00 | 945.00 | 960.00 | 944.94 | 1.48% | 168,800 |
| Dec 22, 2025 | 934.00 | 955.00 | 934.00 | 946.00 | 931.16 | 2.16% | 194,700 |
| Dec 19, 2025 | 915.00 | 930.00 | 914.00 | 926.00 | 911.47 | 1.09% | 248,700 |
| Dec 18, 2025 | 914.00 | 918.00 | 903.00 | 916.00 | 901.63 | 0.55% | 197,300 |
| Dec 17, 2025 | 902.00 | 918.00 | 902.00 | 911.00 | 896.71 | 1.22% | 316,200 |
| Dec 16, 2025 | 910.00 | 911.00 | 894.00 | 900.00 | 885.88 | -2.17% | 433,400 |
| Dec 15, 2025 | 913.00 | 920.00 | 909.00 | 920.00 | 905.56 | 0.44% | 166,800 |
| Dec 12, 2025 | 922.00 | 926.00 | 915.00 | 916.00 | 901.63 | 0.33% | 151,100 |
| Dec 11, 2025 | 938.00 | 943.00 | 913.00 | 913.00 | 898.67 | -2.56% | 218,900 |
| Dec 10, 2025 | 935.00 | 952.00 | 934.00 | 937.00 | 922.30 | 0.32% | 189,000 |
| Dec 9, 2025 | 933.00 | 943.00 | 931.00 | 934.00 | 919.35 | -0.32% | 152,800 |
| Dec 8, 2025 | 940.00 | 947.00 | 931.00 | 937.00 | 922.30 | 0.75% | 124,000 |
| Dec 5, 2025 | 926.00 | 942.00 | 925.00 | 930.00 | 915.41 | -1.17% | 159,600 |
| Dec 4, 2025 | 934.00 | 949.00 | 928.00 | 941.00 | 926.24 | 1.40% | 172,400 |
| Dec 3, 2025 | 931.00 | 933.00 | 920.00 | 928.00 | 913.44 | -0.64% | 199,000 |
| Dec 2, 2025 | 945.00 | 946.00 | 934.00 | 934.00 | 919.35 | -1.27% | 157,000 |
| Dec 1, 2025 | 973.00 | 979.00 | 944.00 | 946.00 | 931.16 | -2.77% | 177,300 |
| Nov 28, 2025 | 950.00 | 973.00 | 949.00 | 973.00 | 957.73 | 2.42% | 221,300 |
| Nov 27, 2025 | 942.00 | 950.00 | 939.00 | 950.00 | 935.09 | 1.39% | 159,600 |
| Nov 26, 2025 | 920.00 | 937.00 | 919.00 | 937.00 | 922.30 | 2.85% | 318,500 |
| Nov 25, 2025 | 930.00 | 930.00 | 901.00 | 911.00 | 896.71 | -1.30% | 270,100 |
| Nov 21, 2025 | 904.00 | 923.00 | 900.00 | 923.00 | 908.52 | 0.87% | 226,300 |
| Nov 20, 2025 | 923.00 | 923.00 | 906.00 | 915.00 | 900.64 | 0.77% | 188,100 |
| Nov 19, 2025 | 935.00 | 936.00 | 906.00 | 908.00 | 893.75 | -2.89% | 267,000 |
| Nov 18, 2025 | 941.00 | 946.00 | 932.00 | 935.00 | 920.33 | -2.09% | 205,000 |
| Nov 17, 2025 | 952.00 | 958.00 | 937.00 | 955.00 | 940.02 | - | 216,400 |
| Nov 14, 2025 | 950.00 | 967.00 | 943.00 | 955.00 | 940.02 | -1.14% | 206,700 |
| Nov 13, 2025 | 942.00 | 966.00 | 942.00 | 966.00 | 950.84 | 2.44% | 204,200 |
| Nov 12, 2025 | 926.00 | 948.00 | 916.00 | 943.00 | 928.20 | 2.39% | 283,100 |
| Nov 11, 2025 | 918.00 | 925.00 | 899.00 | 921.00 | 906.55 | 1.32% | 542,300 |
| Nov 10, 2025 | 984.00 | 999.00 | 889.00 | 909.00 | 894.74 | -6.77% | 902,100 |
| Nov 7, 2025 | 980.00 | 988.00 | 971.00 | 975.00 | 959.70 | -1.81% | 233,400 |