Sodick Co., Ltd. (TYO:6143)
Japan
· Delayed Price · Currency is JPY 1,387.00
+33.00 (2.44%)
Mar 10, 2026, 9:34 AM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,337.00 | 1,360.00 | 1,294.00 | 1,354.00 | 1,354.00 | -7.45% | 663,100 |
| Mar 6, 2026 | 1,421.00 | 1,470.00 | 1,406.00 | 1,463.00 | 1,463.00 | 1.11% | 430,800 |
| Mar 5, 2026 | 1,430.00 | 1,473.00 | 1,419.00 | 1,447.00 | 1,447.00 | 6.40% | 603,200 |
| Mar 4, 2026 | 1,450.00 | 1,456.00 | 1,342.00 | 1,360.00 | 1,360.00 | -8.11% | 760,800 |
| Mar 3, 2026 | 1,525.00 | 1,559.00 | 1,477.00 | 1,480.00 | 1,480.00 | -3.96% | 686,000 |
| Mar 2, 2026 | 1,510.00 | 1,569.00 | 1,472.00 | 1,541.00 | 1,541.00 | 1.31% | 737,500 |
| Feb 27, 2026 | 1,444.00 | 1,531.00 | 1,444.00 | 1,521.00 | 1,521.00 | 5.77% | 741,600 |
| Feb 26, 2026 | 1,474.00 | 1,488.00 | 1,437.00 | 1,438.00 | 1,438.00 | -2.51% | 514,400 |
| Feb 25, 2026 | 1,450.00 | 1,499.00 | 1,429.00 | 1,475.00 | 1,475.00 | 1.94% | 883,700 |
| Feb 24, 2026 | 1,378.00 | 1,467.00 | 1,370.00 | 1,447.00 | 1,447.00 | 7.34% | 822,600 |
| Feb 20, 2026 | 1,388.00 | 1,397.00 | 1,314.00 | 1,348.00 | 1,348.00 | -2.88% | 673,100 |
| Feb 19, 2026 | 1,356.00 | 1,395.00 | 1,350.00 | 1,388.00 | 1,388.00 | 2.81% | 711,000 |
| Feb 18, 2026 | 1,401.00 | 1,406.00 | 1,336.00 | 1,350.00 | 1,350.00 | -3.64% | 810,300 |
| Feb 17, 2026 | 1,390.00 | 1,449.00 | 1,377.00 | 1,401.00 | 1,401.00 | 1.52% | 659,400 |
| Feb 16, 2026 | 1,416.00 | 1,450.00 | 1,367.00 | 1,380.00 | 1,380.00 | 5.18% | 1,319,300 |
| Feb 13, 2026 | 1,204.00 | 1,350.00 | 1,154.00 | 1,312.00 | 1,312.00 | 9.06% | 1,427,100 |
| Feb 12, 2026 | 1,189.00 | 1,210.00 | 1,188.00 | 1,203.00 | 1,203.00 | 1.60% | 326,800 |
| Feb 10, 2026 | 1,150.00 | 1,186.00 | 1,150.00 | 1,184.00 | 1,184.00 | 3.77% | 346,900 |
| Feb 9, 2026 | 1,135.00 | 1,144.00 | 1,125.00 | 1,141.00 | 1,141.00 | 3.26% | 296,300 |
| Feb 6, 2026 | 1,096.00 | 1,109.00 | 1,087.00 | 1,105.00 | 1,105.00 | -0.27% | 161,400 |
| Feb 5, 2026 | 1,112.00 | 1,127.00 | 1,090.00 | 1,108.00 | 1,108.00 | 0.18% | 250,100 |
| Feb 4, 2026 | 1,075.00 | 1,111.00 | 1,075.00 | 1,106.00 | 1,106.00 | 3.17% | 279,600 |
| Feb 3, 2026 | 1,052.00 | 1,078.00 | 1,051.00 | 1,072.00 | 1,072.00 | 3.38% | 169,900 |
| Feb 2, 2026 | 1,054.00 | 1,082.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.58% | 288,400 |
| Jan 30, 2026 | 1,025.00 | 1,044.00 | 1,015.00 | 1,043.00 | 1,043.00 | 2.05% | 216,600 |
| Jan 29, 2026 | 1,031.00 | 1,031.00 | 1,016.00 | 1,022.00 | 1,022.00 | -1.26% | 179,000 |
| Jan 28, 2026 | 1,058.00 | 1,058.00 | 1,029.00 | 1,035.00 | 1,035.00 | -3.18% | 203,900 |
| Jan 27, 2026 | 1,058.00 | 1,074.00 | 1,050.00 | 1,069.00 | 1,069.00 | 0.75% | 171,600 |
| Jan 26, 2026 | 1,095.00 | 1,095.00 | 1,056.00 | 1,061.00 | 1,061.00 | -4.24% | 338,600 |
| Jan 23, 2026 | 1,095.00 | 1,116.00 | 1,090.00 | 1,108.00 | 1,108.00 | 3.07% | 350,600 |
| Jan 22, 2026 | 1,061.00 | 1,081.00 | 1,061.00 | 1,075.00 | 1,075.00 | 2.28% | 274,000 |
| Jan 21, 2026 | 1,038.00 | 1,055.00 | 1,027.00 | 1,051.00 | 1,051.00 | -0.10% | 175,500 |
| Jan 20, 2026 | 1,069.00 | 1,071.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.50% | 246,600 |
| Jan 19, 2026 | 1,068.00 | 1,071.00 | 1,050.00 | 1,068.00 | 1,068.00 | - | 336,300 |
| Jan 16, 2026 | 1,058.00 | 1,076.00 | 1,047.00 | 1,068.00 | 1,068.00 | 0.66% | 424,200 |
| Jan 15, 2026 | 1,050.00 | 1,068.00 | 1,040.00 | 1,061.00 | 1,061.00 | 1.43% | 506,800 |
| Jan 14, 2026 | 1,028.00 | 1,049.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.26% | 329,000 |
| Jan 13, 2026 | 1,050.00 | 1,054.00 | 1,025.00 | 1,033.00 | 1,033.00 | 1.08% | 569,700 |
| Jan 9, 2026 | 978.00 | 1,027.00 | 978.00 | 1,022.00 | 1,022.00 | 5.14% | 698,300 |
| Jan 8, 2026 | 986.00 | 992.00 | 972.00 | 972.00 | 972.00 | -0.61% | 910,700 |
| Jan 7, 2026 | 964.00 | 990.00 | 964.00 | 978.00 | 978.00 | 0.62% | 192,200 |
| Jan 6, 2026 | 969.00 | 979.00 | 966.00 | 972.00 | 972.00 | 0.93% | 202,700 |
| Jan 5, 2026 | 966.00 | 970.00 | 957.00 | 963.00 | 963.00 | 0.21% | 212,900 |
| Dec 30, 2025 | 965.00 | 970.00 | 958.00 | 961.00 | 961.00 | -0.62% | 144,700 |
| Dec 29, 2025 | 949.00 | 967.00 | 947.00 | 967.00 | 967.00 | 1.15% | 212,300 |
| Dec 26, 2025 | 951.00 | 961.00 | 951.00 | 956.00 | 941.00 | - | 200,600 |
| Dec 25, 2025 | 952.00 | 959.00 | 947.00 | 956.00 | 941.00 | 0.63% | 109,800 |
| Dec 24, 2025 | 955.00 | 964.00 | 946.00 | 950.00 | 935.09 | -1.04% | 207,400 |
| Dec 23, 2025 | 945.00 | 960.00 | 945.00 | 960.00 | 944.94 | 1.48% | 168,800 |
| Dec 22, 2025 | 934.00 | 955.00 | 934.00 | 946.00 | 931.16 | 2.16% | 194,700 |
| Dec 19, 2025 | 915.00 | 930.00 | 914.00 | 926.00 | 911.47 | 1.09% | 248,700 |
| Dec 18, 2025 | 914.00 | 918.00 | 903.00 | 916.00 | 901.63 | 0.55% | 197,300 |
| Dec 17, 2025 | 902.00 | 918.00 | 902.00 | 911.00 | 896.71 | 1.22% | 316,200 |
| Dec 16, 2025 | 910.00 | 911.00 | 894.00 | 900.00 | 885.88 | -2.17% | 433,400 |
| Dec 15, 2025 | 913.00 | 920.00 | 909.00 | 920.00 | 905.56 | 0.44% | 166,800 |
| Dec 12, 2025 | 922.00 | 926.00 | 915.00 | 916.00 | 901.63 | 0.33% | 151,100 |
| Dec 11, 2025 | 938.00 | 943.00 | 913.00 | 913.00 | 898.67 | -2.56% | 218,900 |
| Dec 10, 2025 | 935.00 | 952.00 | 934.00 | 937.00 | 922.30 | 0.32% | 189,000 |
| Dec 9, 2025 | 933.00 | 943.00 | 931.00 | 934.00 | 919.35 | -0.32% | 152,800 |
| Dec 8, 2025 | 940.00 | 947.00 | 931.00 | 937.00 | 922.30 | 0.75% | 124,000 |
| Dec 5, 2025 | 926.00 | 942.00 | 925.00 | 930.00 | 915.41 | -1.17% | 159,600 |
| Dec 4, 2025 | 934.00 | 949.00 | 928.00 | 941.00 | 926.24 | 1.40% | 172,400 |
| Dec 3, 2025 | 931.00 | 933.00 | 920.00 | 928.00 | 913.44 | -0.64% | 199,000 |
| Dec 2, 2025 | 945.00 | 946.00 | 934.00 | 934.00 | 919.35 | -1.27% | 157,000 |
| Dec 1, 2025 | 973.00 | 979.00 | 944.00 | 946.00 | 931.16 | -2.77% | 177,300 |
| Nov 28, 2025 | 950.00 | 973.00 | 949.00 | 973.00 | 957.73 | 2.42% | 221,300 |
| Nov 27, 2025 | 942.00 | 950.00 | 939.00 | 950.00 | 935.09 | 1.39% | 159,600 |
| Nov 26, 2025 | 920.00 | 937.00 | 919.00 | 937.00 | 922.30 | 2.85% | 318,500 |
| Nov 25, 2025 | 930.00 | 930.00 | 901.00 | 911.00 | 896.71 | -1.30% | 270,100 |
| Nov 21, 2025 | 904.00 | 923.00 | 900.00 | 923.00 | 908.52 | 0.87% | 226,300 |
| Nov 20, 2025 | 923.00 | 923.00 | 906.00 | 915.00 | 900.64 | 0.77% | 188,100 |
| Nov 19, 2025 | 935.00 | 936.00 | 906.00 | 908.00 | 893.75 | -2.89% | 267,000 |
| Nov 18, 2025 | 941.00 | 946.00 | 932.00 | 935.00 | 920.33 | -2.09% | 205,000 |
| Nov 17, 2025 | 952.00 | 958.00 | 937.00 | 955.00 | 940.02 | - | 216,400 |
| Nov 14, 2025 | 950.00 | 967.00 | 943.00 | 955.00 | 940.02 | -1.14% | 206,700 |
| Nov 13, 2025 | 942.00 | 966.00 | 942.00 | 966.00 | 950.84 | 2.44% | 204,200 |
| Nov 12, 2025 | 926.00 | 948.00 | 916.00 | 943.00 | 928.20 | 2.39% | 283,100 |
| Nov 11, 2025 | 918.00 | 925.00 | 899.00 | 921.00 | 906.55 | 1.32% | 542,300 |
| Nov 10, 2025 | 984.00 | 999.00 | 889.00 | 909.00 | 894.74 | -6.77% | 902,100 |
| Nov 7, 2025 | 980.00 | 988.00 | 971.00 | 975.00 | 959.70 | -1.81% | 233,400 |
| Nov 6, 2025 | 992.00 | 1,003.00 | 986.00 | 993.00 | 977.42 | 1.64% | 252,300 |
| Nov 5, 2025 | 990.00 | 993.00 | 953.00 | 977.00 | 961.67 | -2.50% | 401,000 |
| Nov 4, 2025 | 977.00 | 1,006.00 | 974.00 | 1,002.00 | 986.28 | 2.56% | 297,700 |
| Oct 31, 2025 | 985.00 | 988.00 | 963.00 | 977.00 | 961.67 | 0.21% | 255,800 |
| Oct 30, 2025 | 968.00 | 981.00 | 968.00 | 975.00 | 959.70 | 0.21% | 205,300 |
| Oct 29, 2025 | 985.00 | 986.00 | 966.00 | 973.00 | 957.73 | -0.71% | 347,600 |
| Oct 28, 2025 | 995.00 | 999.00 | 977.00 | 980.00 | 964.62 | -2.00% | 296,200 |
| Oct 27, 2025 | 991.00 | 1,004.00 | 986.00 | 1,000.00 | 984.31 | 2.25% | 280,300 |
| Oct 24, 2025 | 982.00 | 983.00 | 969.00 | 978.00 | 962.65 | 0.51% | 238,800 |
| Oct 23, 2025 | 952.00 | 973.00 | 951.00 | 973.00 | 957.73 | 1.67% | 256,000 |
| Oct 22, 2025 | 929.00 | 969.00 | 927.00 | 957.00 | 941.98 | 3.80% | 716,200 |
| Oct 21, 2025 | 915.00 | 931.00 | 903.00 | 922.00 | 907.53 | 1.32% | 586,200 |
| Oct 20, 2025 | 912.00 | 915.00 | 905.00 | 910.00 | 895.72 | 1.34% | 228,200 |
| Oct 17, 2025 | 900.00 | 900.00 | 885.00 | 898.00 | 883.91 | -0.22% | 215,600 |
| Oct 16, 2025 | 900.00 | 904.00 | 893.00 | 900.00 | 885.88 | 1.12% | 186,600 |
| Oct 15, 2025 | 879.00 | 890.00 | 875.00 | 890.00 | 876.04 | 2.18% | 186,100 |
| Oct 14, 2025 | 885.00 | 897.00 | 869.00 | 871.00 | 857.33 | -3.22% | 369,000 |
| Oct 10, 2025 | 904.00 | 908.00 | 894.00 | 900.00 | 885.88 | -1.42% | 229,000 |
| Oct 9, 2025 | 897.00 | 914.00 | 892.00 | 913.00 | 898.67 | 1.78% | 303,500 |
| Oct 8, 2025 | 903.00 | 915.00 | 896.00 | 897.00 | 882.93 | - | 297,000 |