Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,272.00
-11.00 (-0.86%)
Nov 4, 2026, 3:30 PM JST
Soda Nikka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,281.00 | 1,315.00 | 1,255.00 | 1,272.00 | 1,272.00 | -0.86% | 53,100 |
| Nov 2, 2026 | 1,282.00 | 1,293.00 | 1,265.00 | 1,283.00 | 1,283.00 | -0.93% | 50,500 |
| Oct 30, 2026 | 1,301.00 | 1,320.00 | 1,284.00 | 1,295.00 | 1,295.00 | 0.08% | 32,700 |
| Oct 29, 2026 | 1,292.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,294.00 | 0.54% | 171,400 |
| Oct 28, 2026 | 1,298.00 | 1,311.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.15% | 47,600 |
| Oct 27, 2026 | 1,308.00 | 1,312.00 | 1,293.00 | 1,302.00 | 1,302.00 | 0.31% | 27,900 |
| Oct 26, 2026 | 1,305.00 | 1,308.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.31% | 30,100 |
| Oct 23, 2026 | 1,304.00 | 1,304.00 | 1,273.00 | 1,302.00 | 1,302.00 | 0.08% | 49,800 |
| Oct 22, 2026 | 1,316.00 | 1,325.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.61% | 36,600 |
| Oct 21, 2026 | 1,307.00 | 1,316.00 | 1,303.00 | 1,309.00 | 1,309.00 | -0.30% | 33,000 |
| Oct 20, 2026 | 1,362.00 | 1,365.00 | 1,310.00 | 1,313.00 | 1,313.00 | -3.67% | 49,300 |
| Oct 19, 2026 | 1,357.00 | 1,365.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.15% | 39,200 |
| Oct 16, 2026 | 1,343.00 | 1,369.00 | 1,341.00 | 1,365.00 | 1,365.00 | 1.26% | 43,700 |
| Oct 15, 2026 | 1,348.00 | 1,358.00 | 1,337.00 | 1,348.00 | 1,348.00 | -1.10% | 56,700 |
| Oct 14, 2026 | 1,378.00 | 1,382.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.09% | 33,700 |
| Oct 13, 2026 | 1,359.00 | 1,378.00 | 1,348.00 | 1,378.00 | 1,378.00 | 1.40% | 48,700 |
| Oct 9, 2026 | 1,331.00 | 1,361.00 | 1,330.00 | 1,359.00 | 1,359.00 | 1.95% | 63,200 |
| Oct 8, 2026 | 1,307.00 | 1,334.00 | 1,303.00 | 1,333.00 | 1,333.00 | 1.21% | 61,800 |
| Oct 7, 2026 | 1,318.00 | 1,329.00 | 1,313.00 | 1,317.00 | 1,317.00 | -0.38% | 28,800 |
| Oct 6, 2026 | 1,303.00 | 1,322.00 | 1,303.00 | 1,322.00 | 1,322.00 | 1.07% | 22,100 |
| Oct 5, 2026 | 1,305.00 | 1,314.00 | 1,301.00 | 1,308.00 | 1,308.00 | 0.08% | 38,400 |
| Oct 2, 2026 | 1,304.00 | 1,314.00 | 1,301.00 | 1,307.00 | 1,307.00 | -1.13% | 44,700 |
| Oct 1, 2026 | 1,310.00 | 1,327.00 | 1,304.00 | 1,322.00 | 1,322.00 | 0.23% | 46,300 |
| Sep 30, 2026 | 1,310.00 | 1,332.00 | 1,309.00 | 1,319.00 | 1,319.00 | 0.84% | 49,900 |
| Sep 29, 2026 | 1,305.00 | 1,318.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.68% | 49,400 |
| Sep 28, 2026 | 1,329.00 | 1,342.00 | 1,323.00 | 1,339.00 | 1,317.00 | 0.37% | 47,600 |
| Sep 25, 2026 | 1,320.00 | 1,342.00 | 1,317.00 | 1,334.00 | 1,312.08 | 1.06% | 45,300 |
| Sep 24, 2026 | 1,333.00 | 1,333.00 | 1,313.00 | 1,320.00 | 1,298.31 | -0.75% | 39,700 |
| Sep 18, 2026 | 1,334.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,308.15 | -0.30% | 45,400 |
| Sep 17, 2026 | 1,330.00 | 1,339.00 | 1,326.00 | 1,334.00 | 1,312.08 | - | 23,900 |
| Sep 16, 2026 | 1,323.00 | 1,345.00 | 1,323.00 | 1,334.00 | 1,312.08 | 1.52% | 33,500 |
| Sep 15, 2026 | 1,293.00 | 1,321.00 | 1,291.00 | 1,314.00 | 1,292.41 | 0.92% | 28,200 |
| Sep 14, 2026 | 1,302.00 | 1,308.00 | 1,292.00 | 1,302.00 | 1,280.61 | 0.15% | 39,000 |
| Sep 11, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,278.64 | -1.66% | 77,200 |
| Sep 10, 2026 | 1,294.00 | 1,322.00 | 1,285.00 | 1,322.00 | 1,300.28 | 1.54% | 40,300 |
| Sep 9, 2026 | 1,300.00 | 1,319.00 | 1,294.00 | 1,302.00 | 1,280.61 | -0.23% | 41,200 |
| Sep 8, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,283.56 | -3.19% | 54,800 |
| Sep 7, 2026 | 1,394.00 | 1,400.00 | 1,342.00 | 1,348.00 | 1,325.85 | -3.99% | 104,900 |
| Sep 4, 2026 | 1,400.00 | 1,407.00 | 1,374.00 | 1,404.00 | 1,380.93 | 1.01% | 97,700 |
| Sep 3, 2026 | 1,361.00 | 1,395.00 | 1,357.00 | 1,390.00 | 1,367.16 | 3.04% | 101,900 |
| Sep 2, 2026 | 1,352.00 | 1,358.00 | 1,336.00 | 1,349.00 | 1,326.84 | -1.32% | 67,300 |
| Sep 1, 2026 | 1,356.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,344.54 | 0.81% | 78,200 |
| Aug 31, 2026 | 1,311.00 | 1,359.00 | 1,306.00 | 1,356.00 | 1,333.72 | 2.42% | 87,000 |
| Aug 28, 2026 | 1,315.00 | 1,325.00 | 1,312.00 | 1,324.00 | 1,302.25 | -0.53% | 39,300 |
| Aug 27, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,331.00 | 1,309.13 | 0.76% | 40,200 |
| Aug 26, 2026 | 1,310.00 | 1,337.00 | 1,310.00 | 1,321.00 | 1,299.30 | 0.84% | 41,900 |
| Aug 25, 2026 | 1,327.00 | 1,332.00 | 1,301.00 | 1,310.00 | 1,288.48 | -0.98% | 50,100 |
| Aug 24, 2026 | 1,324.00 | 1,331.00 | 1,320.00 | 1,323.00 | 1,301.26 | -0.97% | 35,500 |
| Aug 21, 2026 | 1,305.00 | 1,342.00 | 1,304.00 | 1,336.00 | 1,314.05 | 2.38% | 52,700 |
| Aug 20, 2026 | 1,311.00 | 1,314.00 | 1,294.00 | 1,305.00 | 1,283.56 | 0.23% | 31,600 |