Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,075.00
+7.00 (0.66%)
May 26, 2026, 3:30 PM JST
Soda Nikka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,071.00 | 1,071.00 | 1,058.00 | 1,061.00 | 1,061.00 | -0.28% | 44,300 |
| May 13, 2026 | 1,077.00 | 1,077.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.56% | 77,900 |
| May 12, 2026 | 1,058.00 | 1,078.00 | 1,047.00 | 1,070.00 | 1,070.00 | 2.29% | 128,800 |
| May 11, 2026 | 1,043.00 | 1,060.00 | 1,034.00 | 1,046.00 | 1,046.00 | 0.10% | 127,600 |
| May 8, 2026 | 1,036.00 | 1,081.00 | 1,016.00 | 1,045.00 | 1,045.00 | 0.87% | 272,100 |
| May 7, 2026 | 1,033.00 | 1,045.00 | 1,026.00 | 1,036.00 | 1,036.00 | 1.57% | 63,000 |
| May 1, 2026 | 1,011.00 | 1,022.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.79% | 48,300 |
| Apr 30, 2026 | 1,011.00 | 1,018.00 | 1,007.00 | 1,012.00 | 1,012.00 | -1.27% | 73,700 |
| Apr 28, 2026 | 1,008.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.69% | 65,000 |
| Apr 27, 2026 | 1,004.00 | 1,010.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.10% | 47,900 |
| Apr 24, 2026 | 1,020.00 | 1,022.00 | 1,005.00 | 1,007.00 | 1,007.00 | - | 53,800 |
| Apr 23, 2026 | 1,019.00 | 1,019.00 | 1,002.00 | 1,007.00 | 1,007.00 | -1.18% | 67,400 |
| Apr 22, 2026 | 1,026.00 | 1,030.00 | 1,013.00 | 1,019.00 | 1,019.00 | -0.59% | 62,000 |
| Apr 21, 2026 | 1,032.00 | 1,034.00 | 1,023.00 | 1,025.00 | 1,025.00 | -0.68% | 50,300 |
| Apr 20, 2026 | 1,044.00 | 1,044.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.78% | 46,200 |
| Apr 17, 2026 | 1,031.00 | 1,039.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.78% | 48,200 |
| Apr 16, 2026 | 1,035.00 | 1,039.00 | 1,031.00 | 1,032.00 | 1,032.00 | 0.39% | 34,300 |
| 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 | -2.83% | 246,600 |
| Mar 27, 2026 | 1,075.00 | 1,090.00 | 1,071.00 | 1,083.00 | 1,059.00 | 0.28% | 368,500 |
| Mar 26, 2026 | 1,091.00 | 1,094.00 | 1,071.00 | 1,080.00 | 1,056.07 | -0.92% | 107,300 |
| Mar 25, 2026 | 1,092.00 | 1,098.00 | 1,089.00 | 1,090.00 | 1,065.84 | 1.11% | 76,800 |
| Mar 24, 2026 | 1,075.00 | 1,092.00 | 1,066.00 | 1,078.00 | 1,054.11 | 2.96% | 68,400 |
| Mar 23, 2026 | 1,072.00 | 1,072.00 | 1,035.00 | 1,047.00 | 1,023.80 | -2.79% | 123,000 |
| Mar 19, 2026 | 1,108.00 | 1,108.00 | 1,077.00 | 1,077.00 | 1,053.13 | -3.84% | 122,200 |
| Mar 18, 2026 | 1,123.00 | 1,127.00 | 1,117.00 | 1,120.00 | 1,095.18 | 1.45% | 51,700 |
| Mar 17, 2026 | 1,114.00 | 1,124.00 | 1,101.00 | 1,104.00 | 1,079.53 | 0.45% | 94,800 |
| Mar 16, 2026 | 1,112.00 | 1,115.00 | 1,094.00 | 1,099.00 | 1,074.65 | -0.36% | 95,700 |
| Mar 13, 2026 | 1,102.00 | 1,126.00 | 1,102.00 | 1,103.00 | 1,078.56 | -0.45% | 86,900 |
| Mar 12, 2026 | 1,126.00 | 1,128.00 | 1,102.00 | 1,108.00 | 1,083.45 | -2.29% | 61,900 |
| Mar 11, 2026 | 1,135.00 | 1,142.00 | 1,126.00 | 1,134.00 | 1,108.87 | 1.16% | 36,800 |
| Mar 10, 2026 | 1,135.00 | 1,135.00 | 1,118.00 | 1,121.00 | 1,096.16 | 1.45% | 61,400 |