Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,330.00
-4.00 (-0.30%)
Sep 18, 2026, 3:30 PM JST
Soda Nikka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,334.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,330.00 | -0.30% | 45,400 |
| Sep 17, 2026 | 1,330.00 | 1,339.00 | 1,326.00 | 1,334.00 | 1,334.00 | - | 23,900 |
| Sep 16, 2026 | 1,323.00 | 1,345.00 | 1,323.00 | 1,334.00 | 1,334.00 | 1.52% | 33,500 |
| Sep 15, 2026 | 1,293.00 | 1,321.00 | 1,291.00 | 1,314.00 | 1,314.00 | 0.92% | 28,200 |
| Sep 14, 2026 | 1,302.00 | 1,308.00 | 1,292.00 | 1,302.00 | 1,302.00 | 0.15% | 39,000 |
| Sep 11, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,300.00 | -1.66% | 77,200 |
| Sep 10, 2026 | 1,294.00 | 1,322.00 | 1,285.00 | 1,322.00 | 1,322.00 | 1.54% | 40,300 |
| Sep 9, 2026 | 1,300.00 | 1,319.00 | 1,294.00 | 1,302.00 | 1,302.00 | -0.23% | 41,200 |
| Sep 8, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.19% | 54,800 |
| Sep 7, 2026 | 1,394.00 | 1,400.00 | 1,342.00 | 1,348.00 | 1,348.00 | -3.99% | 104,900 |
| Sep 4, 2026 | 1,400.00 | 1,407.00 | 1,374.00 | 1,404.00 | 1,404.00 | 1.01% | 97,700 |
| Sep 3, 2026 | 1,361.00 | 1,395.00 | 1,357.00 | 1,390.00 | 1,390.00 | 3.04% | 101,900 |
| Sep 2, 2026 | 1,352.00 | 1,358.00 | 1,336.00 | 1,349.00 | 1,349.00 | -1.32% | 67,300 |
| Sep 1, 2026 | 1,356.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,367.00 | 0.81% | 78,200 |
| Aug 31, 2026 | 1,311.00 | 1,359.00 | 1,306.00 | 1,356.00 | 1,356.00 | 2.42% | 87,000 |
| Aug 28, 2026 | 1,315.00 | 1,325.00 | 1,312.00 | 1,324.00 | 1,324.00 | -0.53% | 39,300 |
| Aug 27, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,331.00 | 1,331.00 | 0.76% | 40,200 |
| Aug 26, 2026 | 1,310.00 | 1,337.00 | 1,310.00 | 1,321.00 | 1,321.00 | 0.84% | 41,900 |
| Aug 25, 2026 | 1,327.00 | 1,332.00 | 1,301.00 | 1,310.00 | 1,310.00 | -0.98% | 50,100 |
| Aug 24, 2026 | 1,324.00 | 1,331.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.97% | 35,500 |
| Aug 21, 2026 | 1,305.00 | 1,342.00 | 1,304.00 | 1,336.00 | 1,336.00 | 2.38% | 52,700 |
| Aug 20, 2026 | 1,311.00 | 1,314.00 | 1,294.00 | 1,305.00 | 1,305.00 | 0.23% | 31,600 |
| Aug 19, 2026 | 1,325.00 | 1,331.00 | 1,296.00 | 1,302.00 | 1,302.00 | -1.81% | 55,600 |
| Aug 18, 2026 | 1,320.00 | 1,340.00 | 1,310.00 | 1,326.00 | 1,326.00 | -0.38% | 56,000 |
| Aug 17, 2026 | 1,323.00 | 1,338.00 | 1,316.00 | 1,331.00 | 1,331.00 | 0.99% | 52,700 |
| Aug 14, 2026 | 1,292.00 | 1,319.00 | 1,262.00 | 1,318.00 | 1,318.00 | 0.69% | 107,200 |
| Aug 13, 2026 | 1,327.00 | 1,327.00 | 1,298.00 | 1,309.00 | 1,309.00 | -0.83% | 69,200 |
| Aug 12, 2026 | 1,352.00 | 1,388.00 | 1,309.00 | 1,320.00 | 1,320.00 | -2.37% | 138,900 |
| Aug 10, 2026 | 1,311.00 | 1,368.00 | 1,306.00 | 1,352.00 | 1,352.00 | 1.88% | 104,000 |
| Aug 7, 2026 | 1,278.00 | 1,327.00 | 1,274.00 | 1,327.00 | 1,327.00 | 4.08% | 105,400 |
| Aug 6, 2026 | 1,258.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1.35% | 45,900 |
| Aug 5, 2026 | 1,237.00 | 1,270.00 | 1,236.00 | 1,258.00 | 1,258.00 | 0.88% | 75,300 |
| Aug 4, 2026 | 1,220.00 | 1,252.00 | 1,218.00 | 1,247.00 | 1,247.00 | 2.38% | 104,700 |
| Aug 3, 2026 | 1,206.00 | 1,300.00 | 1,181.00 | 1,218.00 | 1,218.00 | 1.00% | 392,000 |
| Jul 31, 2026 | 1,181.00 | 1,215.00 | 1,166.00 | 1,206.00 | 1,206.00 | 3.08% | 104,300 |
| Jul 30, 2026 | 1,169.00 | 1,181.00 | 1,161.00 | 1,170.00 | 1,170.00 | -0.59% | 46,700 |
| Jul 29, 2026 | 1,171.00 | 1,180.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.51% | 44,400 |
| Jul 28, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,171.00 | 1,171.00 | -1.60% | 28,000 |
| Jul 27, 2026 | 1,194.00 | 1,195.00 | 1,178.00 | 1,190.00 | 1,190.00 | 0.59% | 35,000 |
| 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 |