Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,028.00
+4.00 (0.39%)
Apr 15, 2026, 3:30 PM JST
Soda Nikka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,027.00 | 1,039.00 | 1,023.00 | 1,028.00 | 1,028.00 | 0.39% | 47,000 |
| Apr 14, 2026 | 1,031.00 | 1,042.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.68% | 47,500 |
| Apr 13, 2026 | 1,040.00 | 1,042.00 | 1,024.00 | 1,031.00 | 1,031.00 | -0.58% | 53,400 |
| Apr 10, 2026 | 1,052.00 | 1,065.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.77% | 103,200 |
| Apr 9, 2026 | 1,058.00 | 1,063.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.04% | 64,000 |
| Apr 8, 2026 | 1,069.00 | 1,071.00 | 1,053.00 | 1,056.00 | 1,056.00 | 0.86% | 66,800 |
| Apr 7, 2026 | 1,049.00 | 1,055.00 | 1,044.00 | 1,047.00 | 1,047.00 | 0.19% | 48,300 |
| Apr 6, 2026 | 1,046.00 | 1,054.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 46,500 |
| Apr 3, 2026 | 1,050.00 | 1,059.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.29% | 40,800 |
| Apr 2, 2026 | 1,078.00 | 1,083.00 | 1,046.00 | 1,048.00 | 1,048.00 | -2.87% | 63,600 |
| Apr 1, 2026 | 1,073.00 | 1,091.00 | 1,069.00 | 1,079.00 | 1,079.00 | 3.06% | 84,800 |
| Mar 31, 2026 | 1,028.00 | 1,060.00 | 1,028.00 | 1,047.00 | 1,047.00 | 1.75% | 104,700 |
| Mar 30, 2026 | 1,006.00 | 1,048.00 | 1,005.00 | 1,029.00 | 1,029.00 | -4.99% | 246,600 |
| Mar 27, 2026 | 1,075.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,063.00 | 0.28% | 368,500 |
| Mar 26, 2026 | 1,091.00 | 1,094.00 | 1,071.00 | 1,080.00 | 1,060.06 | -0.92% | 107,300 |
| Mar 25, 2026 | 1,092.00 | 1,098.00 | 1,089.00 | 1,090.00 | 1,069.87 | 1.11% | 76,800 |
| Mar 24, 2026 | 1,075.00 | 1,092.00 | 1,066.00 | 1,078.00 | 1,058.09 | 2.96% | 68,400 |
| Mar 23, 2026 | 1,072.00 | 1,072.00 | 1,035.00 | 1,047.00 | 1,027.66 | -2.79% | 123,000 |
| Mar 19, 2026 | 1,108.00 | 1,108.00 | 1,077.00 | 1,077.00 | 1,057.11 | -3.84% | 122,200 |
| Mar 18, 2026 | 1,123.00 | 1,127.00 | 1,117.00 | 1,120.00 | 1,099.32 | 1.45% | 51,700 |
| Mar 17, 2026 | 1,114.00 | 1,124.00 | 1,101.00 | 1,104.00 | 1,083.61 | 0.45% | 94,800 |
| Mar 16, 2026 | 1,112.00 | 1,115.00 | 1,094.00 | 1,099.00 | 1,078.70 | -0.36% | 95,700 |
| Mar 13, 2026 | 1,102.00 | 1,126.00 | 1,102.00 | 1,103.00 | 1,082.63 | -0.45% | 86,900 |
| Mar 12, 2026 | 1,126.00 | 1,128.00 | 1,102.00 | 1,108.00 | 1,087.54 | -2.29% | 61,900 |
| Mar 11, 2026 | 1,135.00 | 1,142.00 | 1,126.00 | 1,134.00 | 1,113.06 | 1.16% | 36,800 |
| Mar 10, 2026 | 1,135.00 | 1,135.00 | 1,118.00 | 1,121.00 | 1,100.30 | 1.45% | 61,400 |
| Mar 9, 2026 | 1,090.00 | 1,106.00 | 1,081.00 | 1,105.00 | 1,084.59 | -3.41% | 125,800 |
| Mar 6, 2026 | 1,135.00 | 1,146.00 | 1,122.00 | 1,144.00 | 1,122.87 | 0.62% | 81,000 |
| Mar 5, 2026 | 1,136.00 | 1,160.00 | 1,132.00 | 1,137.00 | 1,116.00 | 2.80% | 81,600 |
| Mar 4, 2026 | 1,155.00 | 1,171.00 | 1,090.00 | 1,106.00 | 1,085.58 | -6.19% | 208,500 |
| Mar 3, 2026 | 1,188.00 | 1,193.00 | 1,171.00 | 1,179.00 | 1,157.23 | -1.17% | 107,600 |
| Mar 2, 2026 | 1,223.00 | 1,223.00 | 1,190.00 | 1,193.00 | 1,170.97 | -2.69% | 110,700 |
| Feb 27, 2026 | 1,210.00 | 1,232.00 | 1,209.00 | 1,226.00 | 1,203.36 | 2.00% | 74,200 |
| Feb 26, 2026 | 1,204.00 | 1,206.00 | 1,196.00 | 1,202.00 | 1,179.80 | 0.59% | 75,300 |
| Feb 25, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,195.00 | 1,172.93 | -1.48% | 104,400 |
| Feb 24, 2026 | 1,192.00 | 1,218.00 | 1,185.00 | 1,213.00 | 1,190.60 | 2.45% | 74,600 |
| Feb 20, 2026 | 1,191.00 | 1,199.00 | 1,184.00 | 1,184.00 | 1,162.13 | -1.00% | 64,200 |
| Feb 19, 2026 | 1,198.00 | 1,201.00 | 1,191.00 | 1,196.00 | 1,173.91 | 0.25% | 55,700 |
| Feb 18, 2026 | 1,194.00 | 1,202.00 | 1,192.00 | 1,193.00 | 1,170.97 | 0.25% | 52,200 |
| Feb 17, 2026 | 1,185.00 | 1,196.00 | 1,178.00 | 1,190.00 | 1,168.02 | 0.42% | 44,700 |
| Feb 16, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,185.00 | 1,163.12 | -0.42% | 56,700 |
| Feb 13, 2026 | 1,201.00 | 1,201.00 | 1,181.00 | 1,190.00 | 1,168.02 | -0.58% | 62,900 |
| Feb 12, 2026 | 1,176.00 | 1,213.00 | 1,176.00 | 1,197.00 | 1,174.89 | 1.79% | 109,400 |
| Feb 10, 2026 | 1,179.00 | 1,195.00 | 1,175.00 | 1,176.00 | 1,154.28 | -0.25% | 83,200 |
| Feb 9, 2026 | 1,179.00 | 1,183.00 | 1,161.00 | 1,179.00 | 1,157.23 | 1.20% | 96,800 |
| Feb 6, 2026 | 1,152.00 | 1,171.00 | 1,134.00 | 1,165.00 | 1,143.49 | 0.34% | 161,500 |
| Feb 5, 2026 | 1,220.00 | 1,226.00 | 1,135.00 | 1,161.00 | 1,139.56 | -2.76% | 289,900 |
| Feb 4, 2026 | 1,174.00 | 1,207.00 | 1,174.00 | 1,194.00 | 1,171.95 | 1.96% | 118,700 |
| Feb 3, 2026 | 1,168.00 | 1,177.00 | 1,160.00 | 1,171.00 | 1,149.37 | 1.21% | 91,100 |
| Feb 2, 2026 | 1,185.00 | 1,193.00 | 1,157.00 | 1,157.00 | 1,135.63 | -0.94% | 94,100 |