Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,667.00
-58.00 (-3.36%)
Aug 21, 2026, 3:30 PM JST
Sodick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,685.00 | 1,697.00 | 1,640.00 | 1,667.00 | 1,667.00 | -3.36% | 463,300 |
| Aug 20, 2026 | 1,730.00 | 1,800.00 | 1,706.00 | 1,725.00 | 1,725.00 | 0.52% | 381,300 |
| Aug 19, 2026 | 1,719.00 | 1,750.00 | 1,700.00 | 1,716.00 | 1,716.00 | -4.03% | 557,000 |
| Aug 18, 2026 | 1,825.00 | 1,859.00 | 1,773.00 | 1,788.00 | 1,788.00 | -2.03% | 349,100 |
| Aug 17, 2026 | 1,780.00 | 1,845.00 | 1,772.00 | 1,825.00 | 1,825.00 | 2.07% | 331,100 |
| Aug 14, 2026 | 1,807.00 | 1,832.00 | 1,770.00 | 1,788.00 | 1,788.00 | 0.22% | 365,200 |
| Aug 13, 2026 | 1,791.00 | 1,826.00 | 1,753.00 | 1,784.00 | 1,784.00 | 1.36% | 547,000 |
| Aug 12, 2026 | 1,767.00 | 1,780.00 | 1,710.00 | 1,760.00 | 1,760.00 | -0.90% | 689,400 |
| Aug 10, 2026 | 1,860.00 | 1,901.00 | 1,765.00 | 1,776.00 | 1,776.00 | -2.42% | 834,200 |
| Aug 7, 2026 | 1,866.00 | 1,979.00 | 1,738.00 | 1,820.00 | 1,820.00 | -2.99% | 1,315,600 |
| Aug 6, 2026 | 1,913.00 | 1,977.00 | 1,855.00 | 1,876.00 | 1,876.00 | -3.60% | 463,500 |
| Aug 5, 2026 | 1,863.00 | 1,950.00 | 1,848.00 | 1,946.00 | 1,946.00 | 8.53% | 520,800 |
| Aug 4, 2026 | 1,667.00 | 1,802.00 | 1,667.00 | 1,793.00 | 1,793.00 | 7.75% | 523,500 |
| Aug 3, 2026 | 1,661.00 | 1,672.00 | 1,612.00 | 1,664.00 | 1,664.00 | -1.07% | 448,100 |
| Jul 31, 2026 | 1,634.00 | 1,709.00 | 1,581.00 | 1,682.00 | 1,682.00 | 9.58% | 561,400 |
| Jul 30, 2026 | 1,493.00 | 1,587.00 | 1,473.00 | 1,535.00 | 1,535.00 | 2.33% | 682,000 |
| Jul 29, 2026 | 1,593.00 | 1,613.00 | 1,449.00 | 1,500.00 | 1,500.00 | -5.84% | 805,400 |
| Jul 28, 2026 | 1,669.00 | 1,672.00 | 1,570.00 | 1,593.00 | 1,593.00 | -7.87% | 616,200 |
| Jul 27, 2026 | 1,733.00 | 1,744.00 | 1,685.00 | 1,729.00 | 1,729.00 | 0.76% | 386,500 |
| Jul 24, 2026 | 1,767.00 | 1,772.00 | 1,700.00 | 1,716.00 | 1,716.00 | -4.19% | 335,300 |
| Jul 23, 2026 | 1,802.00 | 1,810.00 | 1,772.00 | 1,791.00 | 1,791.00 | 1.59% | 202,500 |
| Jul 22, 2026 | 1,810.00 | 1,834.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.34% | 363,900 |
| Jul 21, 2026 | 1,709.00 | 1,770.00 | 1,675.00 | 1,757.00 | 1,757.00 | 3.17% | 366,100 |
| Jul 17, 2026 | 1,801.00 | 1,807.00 | 1,628.00 | 1,703.00 | 1,703.00 | -9.46% | 755,200 |
| Jul 16, 2026 | 1,895.00 | 1,918.00 | 1,860.00 | 1,881.00 | 1,881.00 | -3.44% | 310,000 |
| Jul 15, 2026 | 1,896.00 | 1,955.00 | 1,890.00 | 1,948.00 | 1,948.00 | 1.94% | 268,400 |
| Jul 14, 2026 | 1,852.00 | 1,925.00 | 1,803.00 | 1,911.00 | 1,911.00 | 1.76% | 551,200 |
| Jul 13, 2026 | 1,900.00 | 1,935.00 | 1,845.00 | 1,878.00 | 1,878.00 | -1.16% | 470,800 |
| 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 |