Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,113.00
+6.00 (0.54%)
Aug 7, 2025, 10:35 AM JST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,092.00 | 1,109.00 | 1,092.00 | 1,107.00 | 1,107.00 | 2.03% | 15,500 |
| Aug 5, 2025 | 1,092.00 | 1,094.00 | 1,082.00 | 1,085.00 | 1,085.00 | 0.28% | 13,100 |
| Aug 4, 2025 | 1,075.00 | 1,091.00 | 1,075.00 | 1,082.00 | 1,082.00 | -1.64% | 25,700 |
| Aug 1, 2025 | 1,114.00 | 1,126.00 | 1,062.00 | 1,100.00 | 1,100.00 | -0.99% | 71,600 |
| Jul 31, 2025 | 1,102.00 | 1,111.00 | 1,101.00 | 1,111.00 | 1,111.00 | 1.46% | 13,600 |
| Jul 30, 2025 | 1,092.00 | 1,101.00 | 1,092.00 | 1,095.00 | 1,095.00 | 0.27% | 16,400 |
| Jul 29, 2025 | 1,092.00 | 1,092.00 | 1,085.00 | 1,092.00 | 1,092.00 | - | 14,000 |
| Jul 28, 2025 | 1,101.00 | 1,109.00 | 1,091.00 | 1,092.00 | 1,092.00 | -1.00% | 16,000 |
| Jul 25, 2025 | 1,103.00 | 1,112.00 | 1,096.00 | 1,103.00 | 1,103.00 | -0.36% | 15,800 |
| Jul 24, 2025 | 1,110.00 | 1,110.00 | 1,087.00 | 1,107.00 | 1,107.00 | 0.54% | 29,500 |
| Jul 23, 2025 | 1,097.00 | 1,101.00 | 1,083.00 | 1,101.00 | 1,101.00 | 1.94% | 30,200 |
| Jul 22, 2025 | 1,078.00 | 1,089.00 | 1,078.00 | 1,080.00 | 1,080.00 | - | 7,600 |
| Jul 18, 2025 | 1,080.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.09% | 10,500 |
| Jul 17, 2025 | 1,080.00 | 1,087.00 | 1,079.00 | 1,081.00 | 1,081.00 | 0.09% | 7,600 |
| Jul 16, 2025 | 1,087.00 | 1,092.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 6,800 |
| Jul 15, 2025 | 1,101.00 | 1,101.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.46% | 5,900 |
| Jul 14, 2025 | 1,095.00 | 1,100.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.09% | 11,500 |
| Jul 11, 2025 | 1,092.00 | 1,099.00 | 1,083.00 | 1,093.00 | 1,093.00 | 1.77% | 7,600 |
| Jul 10, 2025 | 1,079.00 | 1,082.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.46% | 25,300 |
| Jul 9, 2025 | 1,067.00 | 1,109.00 | 1,067.00 | 1,079.00 | 1,079.00 | 1.12% | 44,600 |
| Jul 8, 2025 | 1,068.00 | 1,076.00 | 1,065.00 | 1,067.00 | 1,067.00 | -0.19% | 16,600 |
| Jul 7, 2025 | 1,077.00 | 1,080.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.65% | 13,000 |
| Jul 4, 2025 | 1,082.00 | 1,093.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 10,500 |
| Jul 3, 2025 | 1,070.00 | 1,079.00 | 1,070.00 | 1,077.00 | 1,077.00 | - | 13,000 |
| Jul 2, 2025 | 1,081.00 | 1,089.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.37% | 18,800 |
| Jul 1, 2025 | 1,090.00 | 1,107.00 | 1,081.00 | 1,081.00 | 1,081.00 | -2.52% | 37,600 |
| Jun 30, 2025 | 1,085.00 | 1,109.00 | 1,066.00 | 1,109.00 | 1,109.00 | 2.69% | 45,100 |
| Jun 27, 2025 | 1,058.00 | 1,080.00 | 1,057.00 | 1,080.00 | 1,080.00 | 2.96% | 19,800 |
| Jun 26, 2025 | 1,040.00 | 1,050.00 | 1,038.00 | 1,049.00 | 1,049.00 | 1.06% | 17,900 |
| Jun 25, 2025 | 1,056.00 | 1,056.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.61% | 25,200 |
| Jun 24, 2025 | 1,059.00 | 1,062.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.19% | 18,600 |
| Jun 23, 2025 | 1,057.00 | 1,060.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.19% | 7,600 |
| Jun 20, 2025 | 1,062.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.66% | 18,900 |
| Jun 19, 2025 | 1,057.00 | 1,063.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.09% | 9,100 |
| Jun 18, 2025 | 1,056.00 | 1,064.00 | 1,053.00 | 1,061.00 | 1,061.00 | 0.09% | 11,400 |
| Jun 17, 2025 | 1,066.00 | 1,066.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.19% | 11,600 |
| Jun 16, 2025 | 1,055.00 | 1,065.00 | 1,055.00 | 1,062.00 | 1,062.00 | 0.76% | 14,300 |
| Jun 13, 2025 | 1,057.00 | 1,057.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.47% | 23,400 |
| Jun 12, 2025 | 1,062.00 | 1,065.00 | 1,054.00 | 1,059.00 | 1,059.00 | -0.28% | 12,900 |
| Jun 11, 2025 | 1,056.00 | 1,064.00 | 1,056.00 | 1,062.00 | 1,062.00 | 0.66% | 12,400 |
| Jun 10, 2025 | 1,059.00 | 1,068.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.19% | 16,100 |
| Jun 9, 2025 | 1,069.00 | 1,069.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.12% | 12,900 |
| Jun 6, 2025 | 1,076.00 | 1,077.00 | 1,061.00 | 1,069.00 | 1,069.00 | 0.56% | 21,100 |
| Jun 5, 2025 | 1,062.00 | 1,067.00 | 1,058.00 | 1,063.00 | 1,063.00 | -0.28% | 10,900 |
| Jun 4, 2025 | 1,055.00 | 1,069.00 | 1,055.00 | 1,066.00 | 1,066.00 | 1.04% | 14,000 |
| Jun 3, 2025 | 1,071.00 | 1,071.00 | 1,055.00 | 1,055.00 | 1,055.00 | -1.49% | 14,200 |
| Jun 2, 2025 | 1,075.00 | 1,077.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.09% | 15,000 |
| May 30, 2025 | 1,062.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.37% | 13,200 |
| May 29, 2025 | 1,077.00 | 1,081.00 | 1,069.00 | 1,074.00 | 1,074.00 | -0.09% | 21,200 |
| May 28, 2025 | 1,074.00 | 1,081.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.75% | 22,400 |