Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,183.00
-12.00 (-1.00%)
Jul 24, 2026, 3:30 PM JST
Soda Nikka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,180.00 | 1,187.00 | 1,175.00 | 1,183.00 | 1,183.00 | -1.00% | 31,700 |
| Jul 23, 2026 | 1,184.00 | 1,195.00 | 1,181.00 | 1,195.00 | 1,195.00 | 0.93% | 33,200 |
| Jul 22, 2026 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 1,184.00 | 1.63% | 26,100 |
| Jul 21, 2026 | 1,166.00 | 1,169.00 | 1,157.00 | 1,165.00 | 1,165.00 | 0.52% | 38,200 |
| Jul 17, 2026 | 1,185.00 | 1,198.00 | 1,155.00 | 1,159.00 | 1,159.00 | -1.53% | 30,500 |
| Jul 16, 2026 | 1,197.00 | 1,200.00 | 1,177.00 | 1,177.00 | 1,177.00 | -1.83% | 37,900 |
| Jul 15, 2026 | 1,168.00 | 1,199.00 | 1,168.00 | 1,199.00 | 1,199.00 | 3.10% | 50,600 |
| Jul 14, 2026 | 1,167.00 | 1,168.00 | 1,157.00 | 1,163.00 | 1,163.00 | 0.95% | 34,200 |
| Jul 13, 2026 | 1,158.00 | 1,167.00 | 1,149.00 | 1,152.00 | 1,152.00 | - | 27,200 |
| Jul 10, 2026 | 1,145.00 | 1,158.00 | 1,137.00 | 1,152.00 | 1,152.00 | 1.14% | 39,800 |
| Jul 9, 2026 | 1,133.00 | 1,141.00 | 1,130.00 | 1,139.00 | 1,139.00 | 0.53% | 31,800 |
| Jul 8, 2026 | 1,145.00 | 1,145.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.05% | 43,000 |
| Jul 7, 2026 | 1,155.00 | 1,156.00 | 1,144.00 | 1,145.00 | 1,145.00 | -0.35% | 30,700 |
| Jul 6, 2026 | 1,150.00 | 1,156.00 | 1,144.00 | 1,149.00 | 1,149.00 | 0.52% | 29,800 |
| Jul 3, 2026 | 1,142.00 | 1,152.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.35% | 44,900 |
| Jul 2, 2026 | 1,130.00 | 1,140.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.33% | 40,100 |
| Jul 1, 2026 | 1,125.00 | 1,130.00 | 1,116.00 | 1,124.00 | 1,124.00 | 0.18% | 35,100 |
| Jun 30, 2026 | 1,120.00 | 1,124.00 | 1,106.00 | 1,122.00 | 1,122.00 | 0.63% | 41,000 |
| Jun 29, 2026 | 1,111.00 | 1,124.00 | 1,106.00 | 1,115.00 | 1,115.00 | 0.36% | 35,500 |
| Jun 26, 2026 | 1,115.00 | 1,121.00 | 1,105.00 | 1,111.00 | 1,111.00 | -0.18% | 36,800 |
| Jun 25, 2026 | 1,102.00 | 1,115.00 | 1,102.00 | 1,113.00 | 1,113.00 | 0.45% | 28,900 |
| Jun 24, 2026 | 1,111.00 | 1,118.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.27% | 42,000 |
| Jun 23, 2026 | 1,118.00 | 1,118.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.63% | 23,400 |
| Jun 22, 2026 | 1,117.00 | 1,122.00 | 1,109.00 | 1,118.00 | 1,118.00 | -0.09% | 29,200 |
| Jun 19, 2026 | 1,112.00 | 1,121.00 | 1,108.00 | 1,119.00 | 1,119.00 | 0.72% | 32,300 |
| Jun 18, 2026 | 1,118.00 | 1,123.00 | 1,110.00 | 1,111.00 | 1,111.00 | 0.09% | 20,400 |
| Jun 17, 2026 | 1,111.00 | 1,122.00 | 1,109.00 | 1,110.00 | 1,110.00 | 0.63% | 30,200 |
| Jun 16, 2026 | 1,114.00 | 1,119.00 | 1,101.00 | 1,103.00 | 1,103.00 | -1.52% | 25,400 |
| Jun 15, 2026 | 1,118.00 | 1,127.00 | 1,116.00 | 1,120.00 | 1,120.00 | 1.17% | 47,700 |
| Jun 12, 2026 | 1,104.00 | 1,115.00 | 1,096.00 | 1,107.00 | 1,107.00 | 0.54% | 47,900 |
| Jun 11, 2026 | 1,100.00 | 1,101.00 | 1,082.00 | 1,101.00 | 1,101.00 | -0.63% | 42,500 |
| Jun 10, 2026 | 1,107.00 | 1,123.00 | 1,099.00 | 1,108.00 | 1,108.00 | 0.54% | 50,500 |
| Jun 9, 2026 | 1,107.00 | 1,118.00 | 1,095.00 | 1,102.00 | 1,102.00 | 0.36% | 52,800 |
| Jun 8, 2026 | 1,101.00 | 1,112.00 | 1,090.00 | 1,098.00 | 1,098.00 | -1.52% | 62,100 |
| Jun 5, 2026 | 1,102.00 | 1,116.00 | 1,094.00 | 1,115.00 | 1,115.00 | 1.18% | 60,400 |
| Jun 4, 2026 | 1,100.00 | 1,103.00 | 1,088.00 | 1,102.00 | 1,102.00 | 0.18% | 43,600 |
| Jun 3, 2026 | 1,072.00 | 1,102.00 | 1,070.00 | 1,100.00 | 1,100.00 | 2.90% | 79,300 |
| Jun 2, 2026 | 1,056.00 | 1,072.00 | 1,044.00 | 1,069.00 | 1,069.00 | 0.56% | 64,500 |
| Jun 1, 2026 | 1,097.00 | 1,097.00 | 1,056.00 | 1,063.00 | 1,063.00 | -1.85% | 61,200 |
| May 29, 2026 | 1,095.00 | 1,102.00 | 1,083.00 | 1,083.00 | 1,083.00 | -0.82% | 60,800 |
| May 28, 2026 | 1,093.00 | 1,093.00 | 1,078.00 | 1,092.00 | 1,092.00 | -0.27% | 70,500 |
| May 27, 2026 | 1,078.00 | 1,095.00 | 1,077.00 | 1,095.00 | 1,095.00 | 1.86% | 68,900 |
| May 26, 2026 | 1,066.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,075.00 | 0.66% | 62,000 |
| May 25, 2026 | 1,087.00 | 1,087.00 | 1,062.00 | 1,068.00 | 1,068.00 | -1.75% | 66,400 |
| May 22, 2026 | 1,081.00 | 1,094.00 | 1,081.00 | 1,087.00 | 1,087.00 | 0.28% | 63,100 |
| May 21, 2026 | 1,095.00 | 1,096.00 | 1,074.00 | 1,084.00 | 1,084.00 | -1.00% | 59,800 |
| May 20, 2026 | 1,092.00 | 1,095.00 | 1,079.00 | 1,095.00 | 1,095.00 | 0.46% | 100,100 |
| May 19, 2026 | 1,075.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.68% | 103,300 |
| May 18, 2026 | 1,070.00 | 1,072.00 | 1,063.00 | 1,072.00 | 1,072.00 | -0.19% | 49,700 |
| May 15, 2026 | 1,075.00 | 1,079.00 | 1,065.00 | 1,074.00 | 1,074.00 | 1.23% | 63,000 |