Sodick Co., Ltd. (TYO:6143)
Japan
· Delayed Price · Currency is JPY 1,560.00
+29.00 (1.89%)
Apr 28, 2026, 3:30 PM JST
Sodick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,534.00 | 1,565.00 | 1,526.00 | 1,560.00 | 1,560.00 | 1.89% | 418,900 |
| Apr 27, 2026 | 1,456.00 | 1,552.00 | 1,446.00 | 1,531.00 | 1,531.00 | 4.51% | 551,700 |
| Apr 24, 2026 | 1,430.00 | 1,469.00 | 1,406.00 | 1,465.00 | 1,465.00 | 3.61% | 223,300 |
| Apr 23, 2026 | 1,425.00 | 1,440.00 | 1,393.00 | 1,414.00 | 1,414.00 | 0.14% | 279,800 |
| Apr 22, 2026 | 1,434.00 | 1,442.00 | 1,392.00 | 1,412.00 | 1,412.00 | -1.88% | 237,500 |
| Apr 21, 2026 | 1,475.00 | 1,476.00 | 1,400.00 | 1,439.00 | 1,439.00 | -1.10% | 347,700 |
| Apr 20, 2026 | 1,465.00 | 1,474.00 | 1,449.00 | 1,455.00 | 1,455.00 | 0.76% | 188,700 |
| Apr 17, 2026 | 1,460.00 | 1,461.00 | 1,439.00 | 1,444.00 | 1,444.00 | -2.10% | 192,300 |
| Apr 16, 2026 | 1,469.00 | 1,487.00 | 1,460.00 | 1,475.00 | 1,475.00 | 1.79% | 292,000 |
| Apr 15, 2026 | 1,510.00 | 1,515.00 | 1,441.00 | 1,449.00 | 1,449.00 | -3.14% | 317,500 |
| Apr 14, 2026 | 1,521.00 | 1,544.00 | 1,476.00 | 1,496.00 | 1,496.00 | -0.27% | 464,700 |
| Apr 13, 2026 | 1,473.00 | 1,509.00 | 1,457.00 | 1,500.00 | 1,500.00 | 1.63% | 463,800 |
| Apr 10, 2026 | 1,461.00 | 1,483.00 | 1,448.00 | 1,476.00 | 1,476.00 | 3.14% | 487,800 |
| Apr 9, 2026 | 1,399.00 | 1,439.00 | 1,373.00 | 1,431.00 | 1,431.00 | 3.02% | 507,300 |
| Apr 8, 2026 | 1,345.00 | 1,389.00 | 1,320.00 | 1,389.00 | 1,389.00 | 8.09% | 392,400 |
| Apr 7, 2026 | 1,278.00 | 1,299.00 | 1,271.00 | 1,285.00 | 1,285.00 | 0.55% | 164,000 |
| Apr 6, 2026 | 1,270.00 | 1,288.00 | 1,264.00 | 1,278.00 | 1,278.00 | 1.59% | 211,200 |
| Apr 3, 2026 | 1,276.00 | 1,285.00 | 1,252.00 | 1,258.00 | 1,258.00 | -0.08% | 243,900 |
| Apr 2, 2026 | 1,299.00 | 1,318.00 | 1,252.00 | 1,259.00 | 1,259.00 | -2.93% | 259,200 |
| Apr 1, 2026 | 1,272.00 | 1,298.00 | 1,261.00 | 1,297.00 | 1,297.00 | 7.01% | 346,600 |
| Mar 31, 2026 | 1,225.00 | 1,250.00 | 1,210.00 | 1,212.00 | 1,212.00 | -2.65% | 223,800 |
| Mar 30, 2026 | 1,214.00 | 1,257.00 | 1,198.00 | 1,245.00 | 1,245.00 | -3.19% | 383,500 |
| Mar 27, 2026 | 1,283.00 | 1,293.00 | 1,263.00 | 1,286.00 | 1,286.00 | -1.53% | 496,100 |
| Mar 26, 2026 | 1,341.00 | 1,342.00 | 1,292.00 | 1,306.00 | 1,306.00 | -1.51% | 183,900 |
| Mar 25, 2026 | 1,350.00 | 1,350.00 | 1,324.00 | 1,326.00 | 1,326.00 | 1.84% | 220,600 |
| Mar 24, 2026 | 1,310.00 | 1,322.00 | 1,292.00 | 1,302.00 | 1,302.00 | 2.76% | 270,200 |
| Mar 23, 2026 | 1,298.00 | 1,308.00 | 1,260.00 | 1,267.00 | 1,267.00 | -7.72% | 409,900 |
| Mar 19, 2026 | 1,409.00 | 1,418.00 | 1,373.00 | 1,373.00 | 1,373.00 | -5.64% | 387,800 |
| Mar 18, 2026 | 1,444.00 | 1,455.00 | 1,423.00 | 1,455.00 | 1,455.00 | 3.56% | 275,900 |
| Mar 17, 2026 | 1,428.00 | 1,438.00 | 1,384.00 | 1,405.00 | 1,405.00 | -0.35% | 229,700 |
| Mar 16, 2026 | 1,365.00 | 1,416.00 | 1,365.00 | 1,410.00 | 1,410.00 | 2.17% | 280,400 |
| Mar 13, 2026 | 1,355.00 | 1,398.00 | 1,350.00 | 1,380.00 | 1,380.00 | -2.47% | 526,800 |
| Mar 12, 2026 | 1,435.00 | 1,458.00 | 1,402.00 | 1,415.00 | 1,415.00 | -2.14% | 340,600 |
| Mar 11, 2026 | 1,410.00 | 1,488.00 | 1,405.00 | 1,446.00 | 1,446.00 | 2.55% | 369,400 |
| Mar 10, 2026 | 1,388.00 | 1,423.00 | 1,382.00 | 1,410.00 | 1,410.00 | 4.14% | 515,500 |
| 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 |