Soda Nikka Co., Ltd. (TYO:8158)
Japan · Delayed Price · Currency is JPY 1,327.00
+6.00 (0.45%)
Aug 27, 2026, 1:57 PM JST
Soda Nikka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,310.00 | 1,337.00 | 1,310.00 | 1,317.00 | - | 0.53% | 37,400 |
| 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 |
| 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 |