Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,453.00
-54.00 (-3.58%)
Oct 22, 2026, 3:30 PM JST
Sodick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,509.00 | 1,537.00 | 1,448.00 | 1,453.00 | 1,453.00 | -3.58% | 2,019,600 |
| Oct 21, 2026 | 1,500.00 | 1,538.00 | 1,491.00 | 1,507.00 | 1,507.00 | 2.45% | 5,268,500 |
| Oct 20, 2026 | 1,529.00 | 1,536.00 | 1,457.00 | 1,471.00 | 1,471.00 | -4.60% | 1,441,000 |
| Oct 19, 2026 | 1,504.00 | 1,549.00 | 1,472.00 | 1,542.00 | 1,542.00 | -1.09% | 1,282,000 |
| Oct 16, 2026 | 1,549.00 | 1,575.00 | 1,546.00 | 1,559.00 | 1,559.00 | 1.04% | 1,534,200 |
| Oct 15, 2026 | 1,560.00 | 1,586.00 | 1,536.00 | 1,543.00 | 1,543.00 | -3.56% | 6,041,900 |
| Oct 14, 2026 | 1,710.00 | 1,757.00 | 1,600.00 | 1,600.00 | 1,600.00 | -6.76% | 3,235,100 |
| Oct 13, 2026 | 1,706.00 | 1,770.00 | 1,691.00 | 1,716.00 | 1,716.00 | -0.64% | 638,300 |
| Oct 9, 2026 | 1,683.00 | 1,758.00 | 1,663.00 | 1,727.00 | 1,727.00 | 0.94% | 462,800 |
| Oct 8, 2026 | 1,768.00 | 1,770.00 | 1,709.00 | 1,711.00 | 1,711.00 | -4.31% | 510,800 |
| Oct 7, 2026 | 1,754.00 | 1,823.00 | 1,752.00 | 1,788.00 | 1,788.00 | 2.05% | 862,700 |
| Oct 6, 2026 | 1,734.00 | 1,767.00 | 1,700.00 | 1,752.00 | 1,752.00 | -4.83% | 1,646,200 |
| Oct 5, 2026 | 1,800.00 | 1,853.00 | 1,786.00 | 1,841.00 | 1,841.00 | 5.14% | 402,200 |
| Oct 2, 2026 | 1,743.00 | 1,799.00 | 1,740.00 | 1,751.00 | 1,751.00 | -0.45% | 285,600 |
| Oct 1, 2026 | 1,717.00 | 1,766.00 | 1,707.00 | 1,759.00 | 1,759.00 | 2.45% | 308,700 |
| Sep 30, 2026 | 1,721.00 | 1,739.00 | 1,702.00 | 1,717.00 | 1,717.00 | 0.12% | 303,300 |
| Sep 29, 2026 | 1,707.00 | 1,718.00 | 1,681.00 | 1,715.00 | 1,715.00 | - | 221,800 |
| Sep 28, 2026 | 1,714.00 | 1,732.00 | 1,704.00 | 1,715.00 | 1,715.00 | 0.70% | 292,200 |
| Sep 25, 2026 | 1,682.00 | 1,718.00 | 1,669.00 | 1,703.00 | 1,703.00 | 0.89% | 311,000 |
| Sep 24, 2026 | 1,685.00 | 1,706.00 | 1,680.00 | 1,688.00 | 1,688.00 | 2.12% | 369,400 |
| Sep 18, 2026 | 1,647.00 | 1,662.00 | 1,623.00 | 1,653.00 | 1,653.00 | 1.66% | 283,200 |
| Sep 17, 2026 | 1,671.00 | 1,671.00 | 1,620.00 | 1,626.00 | 1,626.00 | -0.85% | 180,200 |
| Sep 16, 2026 | 1,618.00 | 1,642.00 | 1,614.00 | 1,640.00 | 1,640.00 | 1.05% | 135,800 |
| Sep 15, 2026 | 1,577.00 | 1,641.00 | 1,576.00 | 1,623.00 | 1,623.00 | 1.76% | 305,700 |
| Sep 14, 2026 | 1,572.00 | 1,620.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.75% | 374,900 |
| Sep 11, 2026 | 1,585.00 | 1,620.00 | 1,559.00 | 1,607.00 | 1,607.00 | -3.48% | 470,500 |
| Sep 10, 2026 | 1,669.00 | 1,672.00 | 1,632.00 | 1,665.00 | 1,665.00 | -1.01% | 326,500 |
| Sep 9, 2026 | 1,652.00 | 1,693.00 | 1,634.00 | 1,682.00 | 1,682.00 | 3.64% | 553,600 |
| Sep 8, 2026 | 1,771.00 | 1,774.00 | 1,623.00 | 1,623.00 | 1,623.00 | -8.92% | 614,700 |
| Sep 7, 2026 | 1,750.00 | 1,782.00 | 1,737.00 | 1,782.00 | 1,782.00 | 3.13% | 428,600 |
| Sep 4, 2026 | 1,740.00 | 1,753.00 | 1,689.00 | 1,728.00 | 1,728.00 | 0.52% | 351,100 |
| Sep 3, 2026 | 1,734.00 | 1,741.00 | 1,691.00 | 1,719.00 | 1,719.00 | 0.64% | 416,700 |
| Sep 2, 2026 | 1,718.00 | 1,774.00 | 1,708.00 | 1,708.00 | 1,708.00 | -1.90% | 485,100 |
| Sep 1, 2026 | 1,745.00 | 1,766.00 | 1,726.00 | 1,741.00 | 1,741.00 | -1.30% | 380,100 |
| Aug 31, 2026 | 1,678.00 | 1,772.00 | 1,660.00 | 1,764.00 | 1,764.00 | 3.40% | 569,600 |
| Aug 28, 2026 | 1,731.00 | 1,774.00 | 1,700.00 | 1,706.00 | 1,706.00 | -1.16% | 517,200 |
| Aug 27, 2026 | 1,808.00 | 1,835.00 | 1,715.00 | 1,726.00 | 1,726.00 | -3.09% | 546,900 |
| Aug 26, 2026 | 1,685.00 | 1,804.00 | 1,675.00 | 1,781.00 | 1,781.00 | 5.76% | 723,700 |
| Aug 25, 2026 | 1,663.00 | 1,701.00 | 1,655.00 | 1,684.00 | 1,684.00 | 1.94% | 391,300 |
| Aug 24, 2026 | 1,670.00 | 1,685.00 | 1,642.00 | 1,652.00 | 1,652.00 | -0.90% | 293,000 |
| 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 |