Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,900.00
+124.00 (6.98%)
Jul 10, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,839.00 | 1,940.00 | 1,825.00 | 1,900.00 | 1,900.00 | 6.98% | 623,100 |
| Jul 9, 2026 | 1,715.00 | 1,787.00 | 1,715.00 | 1,776.00 | 1,776.00 | 4.59% | 527,000 |
| Jul 8, 2026 | 1,700.00 | 1,745.00 | 1,683.00 | 1,698.00 | 1,698.00 | -2.08% | 440,300 |
| Jul 7, 2026 | 1,854.00 | 1,862.00 | 1,717.00 | 1,734.00 | 1,734.00 | -7.62% | 525,300 |
| Jul 6, 2026 | 1,900.00 | 1,930.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.57% | 233,100 |
| Jul 3, 2026 | 1,827.00 | 1,915.00 | 1,793.00 | 1,907.00 | 1,907.00 | 2.36% | 442,700 |
| Jul 2, 2026 | 1,840.00 | 1,890.00 | 1,802.00 | 1,863.00 | 1,863.00 | -1.64% | 340,700 |
| Jul 1, 2026 | 1,965.00 | 1,977.00 | 1,887.00 | 1,894.00 | 1,894.00 | -1.71% | 276,700 |
| Jun 30, 2026 | 1,993.00 | 1,997.00 | 1,890.00 | 1,927.00 | 1,927.00 | -2.18% | 427,200 |
| Jun 29, 2026 | 1,982.00 | 1,985.00 | 1,891.00 | 1,970.00 | 1,970.00 | 0.05% | 421,400 |
| Jun 26, 2026 | 2,024.00 | 2,060.00 | 1,933.00 | 1,989.00 | 1,969.00 | -3.63% | 373,500 |
| Jun 25, 2026 | 2,130.00 | 2,132.00 | 2,045.00 | 2,064.00 | 2,043.25 | 0.93% | 372,600 |
| Jun 24, 2026 | 1,978.00 | 2,088.00 | 1,975.00 | 2,045.00 | 2,024.44 | 2.97% | 554,500 |
| Jun 23, 2026 | 2,071.00 | 2,075.00 | 1,986.00 | 1,986.00 | 1,966.03 | -3.55% | 382,800 |
| Jun 22, 2026 | 2,063.00 | 2,106.00 | 2,048.00 | 2,059.00 | 2,038.30 | 0.19% | 353,100 |
| Jun 19, 2026 | 2,117.00 | 2,130.00 | 2,009.00 | 2,055.00 | 2,034.34 | -0.92% | 414,600 |
| Jun 18, 2026 | 2,077.00 | 2,136.00 | 2,024.00 | 2,074.00 | 2,053.15 | 0.88% | 626,300 |
| Jun 17, 2026 | 2,061.00 | 2,108.00 | 2,044.00 | 2,056.00 | 2,035.33 | -1.53% | 510,700 |
| Jun 16, 2026 | 2,005.00 | 2,116.00 | 1,990.00 | 2,088.00 | 2,067.00 | 3.52% | 693,000 |
| Jun 15, 2026 | 1,924.00 | 2,027.00 | 1,900.00 | 2,017.00 | 1,996.72 | 8.09% | 562,100 |
| Jun 12, 2026 | 1,877.00 | 1,925.00 | 1,847.00 | 1,866.00 | 1,847.24 | 3.61% | 505,100 |
| Jun 11, 2026 | 1,710.00 | 1,807.00 | 1,668.00 | 1,801.00 | 1,782.89 | - | 488,700 |
| Jun 10, 2026 | 1,760.00 | 1,860.00 | 1,755.00 | 1,801.00 | 1,782.89 | -1.69% | 455,800 |
| Jun 9, 2026 | 1,854.00 | 1,893.00 | 1,780.00 | 1,832.00 | 1,813.58 | 0.60% | 477,300 |
| Jun 8, 2026 | 1,849.00 | 1,893.00 | 1,787.00 | 1,821.00 | 1,802.69 | -8.72% | 814,100 |
| Jun 5, 2026 | 1,945.00 | 2,021.00 | 1,900.00 | 1,995.00 | 1,974.94 | 2.15% | 548,800 |
| Jun 4, 2026 | 1,885.00 | 1,971.00 | 1,865.00 | 1,953.00 | 1,933.36 | 1.45% | 494,200 |
| Jun 3, 2026 | 1,925.00 | 1,961.00 | 1,860.00 | 1,925.00 | 1,905.64 | 2.18% | 561,400 |
| Jun 2, 2026 | 1,980.00 | 1,986.00 | 1,835.00 | 1,884.00 | 1,865.06 | -5.94% | 676,600 |
| Jun 1, 2026 | 1,921.00 | 2,072.00 | 1,917.00 | 2,003.00 | 1,982.86 | 4.54% | 838,800 |
| May 29, 2026 | 1,890.00 | 1,957.00 | 1,865.00 | 1,916.00 | 1,896.73 | 3.18% | 520,900 |
| May 28, 2026 | 1,821.00 | 1,867.00 | 1,767.00 | 1,857.00 | 1,838.33 | 0.98% | 600,000 |
| May 27, 2026 | 1,925.00 | 1,968.00 | 1,812.00 | 1,839.00 | 1,820.51 | -5.79% | 915,900 |
| May 26, 2026 | 1,900.00 | 1,966.00 | 1,853.00 | 1,952.00 | 1,932.37 | 4.33% | 760,400 |
| May 25, 2026 | 1,769.00 | 1,897.00 | 1,759.00 | 1,871.00 | 1,852.19 | 8.21% | 871,400 |
| May 22, 2026 | 1,700.00 | 1,755.00 | 1,693.00 | 1,729.00 | 1,711.61 | 4.16% | 544,000 |
| May 21, 2026 | 1,623.00 | 1,696.00 | 1,606.00 | 1,660.00 | 1,643.31 | 5.40% | 645,300 |
| May 20, 2026 | 1,605.00 | 1,607.00 | 1,516.00 | 1,575.00 | 1,559.16 | -1.99% | 497,100 |
| May 19, 2026 | 1,669.00 | 1,682.00 | 1,603.00 | 1,607.00 | 1,590.84 | -5.08% | 821,200 |
| May 18, 2026 | 1,685.00 | 1,738.00 | 1,664.00 | 1,693.00 | 1,675.98 | 1.74% | 647,900 |
| May 15, 2026 | 1,724.00 | 1,780.00 | 1,620.00 | 1,664.00 | 1,647.27 | -1.65% | 1,017,100 |
| May 14, 2026 | 1,778.00 | 1,809.00 | 1,692.00 | 1,692.00 | 1,674.99 | -3.15% | 548,800 |
| May 13, 2026 | 1,785.00 | 1,799.00 | 1,671.00 | 1,747.00 | 1,729.43 | -6.33% | 1,037,900 |
| May 12, 2026 | 1,871.00 | 2,061.00 | 1,819.00 | 1,865.00 | 1,846.25 | 3.67% | 1,809,800 |
| May 11, 2026 | 1,760.00 | 1,799.00 | 1,748.00 | 1,799.00 | 1,780.91 | 2.27% | 542,000 |
| May 8, 2026 | 1,654.00 | 1,764.00 | 1,651.00 | 1,759.00 | 1,741.31 | 5.46% | 704,200 |
| May 7, 2026 | 1,626.00 | 1,693.00 | 1,621.00 | 1,668.00 | 1,651.23 | 6.24% | 645,800 |
| May 1, 2026 | 1,560.00 | 1,582.00 | 1,538.00 | 1,570.00 | 1,554.21 | 0.77% | 304,100 |
| Apr 30, 2026 | 1,573.00 | 1,594.00 | 1,534.00 | 1,558.00 | 1,542.33 | -0.13% | 558,000 |
| Apr 28, 2026 | 1,534.00 | 1,565.00 | 1,526.00 | 1,560.00 | 1,544.31 | 1.89% | 418,900 |