Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,759.00
+91.00 (5.46%)
May 8, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,654.00 | 1,764.00 | 1,651.00 | 1,759.00 | 1,759.00 | 5.46% | 704,200 |
| May 7, 2026 | 1,626.00 | 1,693.00 | 1,621.00 | 1,668.00 | 1,668.00 | 6.24% | 645,800 |
| May 1, 2026 | 1,560.00 | 1,582.00 | 1,538.00 | 1,570.00 | 1,570.00 | 0.77% | 304,100 |
| Apr 30, 2026 | 1,573.00 | 1,594.00 | 1,534.00 | 1,558.00 | 1,558.00 | -0.13% | 558,000 |
| Apr 28, 2026 | 1,534.00 | 1,565.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.89% | 418,900 |
| Apr 27, 2026 | 1,456.00 | 1,552.00 | 1,446.00 | 1,531.00 | 1,531.00 | 4.51% | 551,700 |
| Apr 24, 2026 | 1,430.00 | 1,469.00 | 1,406.00 | 1,465.00 | 1,465.00 | 3.61% | 223,300 |
| Apr 23, 2026 | 1,425.00 | 1,440.00 | 1,393.00 | 1,414.00 | 1,414.00 | 0.14% | 279,800 |
| Apr 22, 2026 | 1,434.00 | 1,442.00 | 1,392.00 | 1,412.00 | 1,412.00 | -1.88% | 237,500 |
| Apr 21, 2026 | 1,475.00 | 1,476.00 | 1,400.00 | 1,439.00 | 1,439.00 | -1.10% | 347,700 |
| Apr 20, 2026 | 1,465.00 | 1,474.00 | 1,449.00 | 1,455.00 | 1,455.00 | 0.76% | 188,700 |
| Apr 17, 2026 | 1,460.00 | 1,461.00 | 1,439.00 | 1,444.00 | 1,444.00 | -2.10% | 192,300 |
| Apr 16, 2026 | 1,469.00 | 1,487.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.79% | 292,000 |
| Apr 15, 2026 | 1,510.00 | 1,515.00 | 1,441.00 | 1,449.00 | 1,449.00 | -3.14% | 317,500 |
| Apr 14, 2026 | 1,521.00 | 1,544.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.27% | 464,700 |
| Apr 13, 2026 | 1,473.00 | 1,509.00 | 1,457.00 | 1,500.00 | 1,500.00 | 1.63% | 463,800 |
| Apr 10, 2026 | 1,461.00 | 1,483.00 | 1,448.00 | 1,476.00 | 1,476.00 | 3.14% | 487,800 |
| Apr 9, 2026 | 1,399.00 | 1,439.00 | 1,373.00 | 1,431.00 | 1,431.00 | 3.02% | 507,300 |
| Apr 8, 2026 | 1,345.00 | 1,389.00 | 1,320.00 | 1,389.00 | 1,389.00 | 8.09% | 392,400 |
| Apr 7, 2026 | 1,278.00 | 1,299.00 | 1,271.00 | 1,285.00 | 1,285.00 | 0.55% | 164,000 |
| Apr 6, 2026 | 1,270.00 | 1,288.00 | 1,264.00 | 1,278.00 | 1,278.00 | 1.59% | 211,200 |
| Apr 3, 2026 | 1,276.00 | 1,285.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.08% | 243,900 |
| Apr 2, 2026 | 1,299.00 | 1,318.00 | 1,252.00 | 1,259.00 | 1,259.00 | -2.93% | 259,200 |
| Apr 1, 2026 | 1,272.00 | 1,298.00 | 1,261.00 | 1,297.00 | 1,297.00 | 7.01% | 346,600 |
| Mar 31, 2026 | 1,225.00 | 1,250.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.65% | 223,800 |
| Mar 30, 2026 | 1,214.00 | 1,257.00 | 1,198.00 | 1,245.00 | 1,245.00 | -3.19% | 383,500 |
| 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 |