Sodick Co., Ltd. (TYO:6143)
Japan · Delayed Price · Currency is JPY 1,916.00
+59.00 (3.18%)
May 29, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,890.00 | 1,957.00 | 1,865.00 | 1,916.00 | 1,916.00 | 3.18% | 520,900 |
| May 28, 2026 | 1,821.00 | 1,867.00 | 1,767.00 | 1,857.00 | 1,857.00 | 0.98% | 600,000 |
| May 27, 2026 | 1,925.00 | 1,968.00 | 1,812.00 | 1,839.00 | 1,839.00 | -5.79% | 915,900 |
| May 26, 2026 | 1,900.00 | 1,966.00 | 1,853.00 | 1,952.00 | 1,952.00 | 4.33% | 760,400 |
| May 25, 2026 | 1,769.00 | 1,897.00 | 1,759.00 | 1,871.00 | 1,871.00 | 8.21% | 871,400 |
| May 22, 2026 | 1,700.00 | 1,755.00 | 1,693.00 | 1,729.00 | 1,729.00 | 4.16% | 544,000 |
| May 21, 2026 | 1,623.00 | 1,696.00 | 1,606.00 | 1,660.00 | 1,660.00 | 5.40% | 645,300 |
| May 20, 2026 | 1,605.00 | 1,607.00 | 1,516.00 | 1,575.00 | 1,575.00 | -1.99% | 497,100 |
| May 19, 2026 | 1,669.00 | 1,682.00 | 1,603.00 | 1,607.00 | 1,607.00 | -5.08% | 821,200 |
| May 18, 2026 | 1,685.00 | 1,738.00 | 1,664.00 | 1,693.00 | 1,693.00 | 1.74% | 647,900 |
| May 15, 2026 | 1,724.00 | 1,780.00 | 1,620.00 | 1,664.00 | 1,664.00 | -1.65% | 1,017,100 |
| May 14, 2026 | 1,778.00 | 1,809.00 | 1,692.00 | 1,692.00 | 1,692.00 | -3.15% | 548,800 |
| May 13, 2026 | 1,785.00 | 1,799.00 | 1,671.00 | 1,747.00 | 1,747.00 | -6.33% | 1,037,900 |
| May 12, 2026 | 1,871.00 | 2,061.00 | 1,819.00 | 1,865.00 | 1,865.00 | 3.67% | 1,809,800 |
| May 11, 2026 | 1,760.00 | 1,799.00 | 1,748.00 | 1,799.00 | 1,799.00 | 2.27% | 542,000 |
| 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 |