Soda Nikka Co., Ltd. (TYO:8158)
Japan
· Delayed Price · Currency is JPY 1,105.00
-39.00 (-3.41%)
Mar 9, 2026, 3:30 PM JST
Soda Nikka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,135.00 | 1,146.00 | 1,122.00 | 1,144.00 | 1,144.00 | 0.62% | 81,000 |
| Mar 5, 2026 | 1,136.00 | 1,160.00 | 1,132.00 | 1,137.00 | 1,137.00 | 2.80% | 81,600 |
| Mar 4, 2026 | 1,155.00 | 1,171.00 | 1,090.00 | 1,106.00 | 1,106.00 | -6.19% | 208,500 |
| Mar 3, 2026 | 1,188.00 | 1,193.00 | 1,171.00 | 1,179.00 | 1,179.00 | -1.17% | 107,600 |
| Mar 2, 2026 | 1,223.00 | 1,223.00 | 1,190.00 | 1,193.00 | 1,193.00 | -2.69% | 110,700 |
| Feb 27, 2026 | 1,210.00 | 1,232.00 | 1,209.00 | 1,226.00 | 1,226.00 | 2.00% | 74,200 |
| Feb 26, 2026 | 1,204.00 | 1,206.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.59% | 75,300 |
| Feb 25, 2026 | 1,215.00 | 1,215.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.48% | 104,400 |
| Feb 24, 2026 | 1,192.00 | 1,218.00 | 1,185.00 | 1,213.00 | 1,213.00 | 2.45% | 74,600 |
| Feb 20, 2026 | 1,191.00 | 1,199.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.00% | 64,200 |
| Feb 19, 2026 | 1,198.00 | 1,201.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.25% | 55,700 |
| Feb 18, 2026 | 1,194.00 | 1,202.00 | 1,192.00 | 1,193.00 | 1,193.00 | 0.25% | 52,200 |
| Feb 17, 2026 | 1,185.00 | 1,196.00 | 1,178.00 | 1,190.00 | 1,190.00 | 0.42% | 44,700 |
| Feb 16, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,185.00 | 1,185.00 | -0.42% | 56,700 |
| Feb 13, 2026 | 1,201.00 | 1,201.00 | 1,181.00 | 1,190.00 | 1,190.00 | -0.58% | 62,900 |
| Feb 12, 2026 | 1,176.00 | 1,213.00 | 1,176.00 | 1,197.00 | 1,197.00 | 1.79% | 109,400 |
| Feb 10, 2026 | 1,179.00 | 1,195.00 | 1,175.00 | 1,176.00 | 1,176.00 | -0.25% | 83,200 |
| Feb 9, 2026 | 1,179.00 | 1,183.00 | 1,161.00 | 1,179.00 | 1,179.00 | 1.20% | 96,800 |
| Feb 6, 2026 | 1,152.00 | 1,171.00 | 1,134.00 | 1,165.00 | 1,165.00 | 0.34% | 161,500 |
| Feb 5, 2026 | 1,220.00 | 1,226.00 | 1,135.00 | 1,161.00 | 1,161.00 | -2.76% | 289,900 |
| Feb 4, 2026 | 1,174.00 | 1,207.00 | 1,174.00 | 1,194.00 | 1,194.00 | 1.96% | 118,700 |
| Feb 3, 2026 | 1,168.00 | 1,177.00 | 1,160.00 | 1,171.00 | 1,171.00 | 1.21% | 91,100 |
| Feb 2, 2026 | 1,185.00 | 1,193.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.94% | 94,100 |
| Jan 30, 2026 | 1,158.00 | 1,169.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.95% | 81,400 |
| Jan 29, 2026 | 1,150.00 | 1,159.00 | 1,131.00 | 1,157.00 | 1,157.00 | 0.96% | 152,700 |
| Jan 28, 2026 | 1,140.00 | 1,153.00 | 1,133.00 | 1,146.00 | 1,146.00 | 0.53% | 89,300 |
| Jan 27, 2026 | 1,136.00 | 1,144.00 | 1,126.00 | 1,140.00 | 1,140.00 | -0.35% | 62,400 |
| Jan 26, 2026 | 1,153.00 | 1,163.00 | 1,141.00 | 1,144.00 | 1,144.00 | -1.97% | 141,700 |
| Jan 23, 2026 | 1,187.00 | 1,191.00 | 1,162.00 | 1,167.00 | 1,167.00 | -2.02% | 123,500 |
| Jan 22, 2026 | 1,156.00 | 1,191.00 | 1,151.00 | 1,191.00 | 1,191.00 | 4.93% | 246,600 |
| Jan 21, 2026 | 1,140.00 | 1,140.00 | 1,123.00 | 1,135.00 | 1,135.00 | -1.13% | 82,800 |
| Jan 20, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,148.00 | 1,148.00 | -0.78% | 73,500 |
| Jan 19, 2026 | 1,172.00 | 1,172.00 | 1,150.00 | 1,157.00 | 1,157.00 | -0.86% | 123,500 |
| Jan 16, 2026 | 1,147.00 | 1,170.00 | 1,147.00 | 1,167.00 | 1,167.00 | 1.04% | 145,200 |
| Jan 15, 2026 | 1,147.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.43% | 56,000 |
| Jan 14, 2026 | 1,149.00 | 1,153.00 | 1,141.00 | 1,150.00 | 1,150.00 | 0.44% | 45,200 |
| Jan 13, 2026 | 1,140.00 | 1,151.00 | 1,124.00 | 1,145.00 | 1,145.00 | 2.14% | 80,400 |
| Jan 9, 2026 | 1,125.00 | 1,128.00 | 1,119.00 | 1,121.00 | 1,121.00 | 0.81% | 39,800 |
| Jan 8, 2026 | 1,123.00 | 1,128.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.71% | 94,200 |
| Jan 7, 2026 | 1,121.00 | 1,134.00 | 1,117.00 | 1,120.00 | 1,120.00 | -0.71% | 67,300 |
| Jan 6, 2026 | 1,110.00 | 1,135.00 | 1,110.00 | 1,128.00 | 1,128.00 | 2.55% | 77,400 |
| Jan 5, 2026 | 1,092.00 | 1,102.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.57% | 86,500 |
| Dec 30, 2025 | 1,088.00 | 1,090.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.55% | 97,400 |
| Dec 29, 2025 | 1,086.00 | 1,096.00 | 1,082.00 | 1,089.00 | 1,089.00 | 0.83% | 129,800 |
| Dec 26, 2025 | 1,074.00 | 1,082.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.56% | 39,500 |
| Dec 25, 2025 | 1,077.00 | 1,079.00 | 1,073.00 | 1,074.00 | 1,074.00 | 0.28% | 33,800 |
| Dec 24, 2025 | 1,079.00 | 1,083.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.65% | 61,000 |
| Dec 23, 2025 | 1,065.00 | 1,080.00 | 1,065.00 | 1,078.00 | 1,078.00 | 1.41% | 50,300 |
| Dec 22, 2025 | 1,055.00 | 1,066.00 | 1,054.00 | 1,063.00 | 1,063.00 | 1.14% | 42,400 |
| Dec 19, 2025 | 1,048.00 | 1,054.00 | 1,041.00 | 1,051.00 | 1,051.00 | 0.38% | 43,600 |
| Dec 18, 2025 | 1,042.00 | 1,048.00 | 1,040.00 | 1,047.00 | 1,047.00 | 0.38% | 40,600 |
| Dec 17, 2025 | 1,043.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,043.00 | 1.16% | 49,700 |
| Dec 16, 2025 | 1,046.00 | 1,046.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.43% | 45,300 |
| Dec 15, 2025 | 1,035.00 | 1,048.00 | 1,035.00 | 1,046.00 | 1,046.00 | 1.36% | 71,500 |
| Dec 12, 2025 | 1,032.00 | 1,036.00 | 1,028.00 | 1,032.00 | 1,032.00 | 1.98% | 68,200 |
| Dec 11, 2025 | 1,026.00 | 1,029.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | 45,700 |
| Dec 10, 2025 | 1,020.00 | 1,026.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.99% | 43,600 |
| Dec 9, 2025 | 1,030.00 | 1,030.00 | 1,013.00 | 1,015.00 | 1,015.00 | -1.17% | 29,900 |
| Dec 8, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,027.00 | 1,027.00 | 1.18% | 52,000 |
| Dec 5, 2025 | 1,022.00 | 1,026.00 | 1,015.00 | 1,015.00 | 1,015.00 | -1.07% | 41,600 |
| Dec 4, 2025 | 1,016.00 | 1,026.00 | 1,013.00 | 1,026.00 | 1,026.00 | 1.79% | 55,800 |
| Dec 3, 2025 | 1,020.00 | 1,024.00 | 1,003.00 | 1,008.00 | 1,008.00 | -1.66% | 80,000 |
| Dec 2, 2025 | 1,035.00 | 1,036.00 | 1,022.00 | 1,025.00 | 1,025.00 | -1.25% | 39,800 |
| Dec 1, 2025 | 1,037.00 | 1,039.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.87% | 75,800 |
| Nov 28, 2025 | 1,019.00 | 1,030.00 | 1,016.00 | 1,029.00 | 1,029.00 | 0.98% | 63,100 |
| Nov 27, 2025 | 1,024.00 | 1,024.00 | 1,015.00 | 1,019.00 | 1,019.00 | -0.29% | 42,100 |
| Nov 26, 2025 | 1,019.00 | 1,022.00 | 1,017.00 | 1,022.00 | 1,022.00 | 0.39% | 47,000 |
| Nov 25, 2025 | 1,018.00 | 1,019.00 | 1,011.00 | 1,018.00 | 1,018.00 | - | 37,600 |
| Nov 21, 2025 | 1,009.00 | 1,018.00 | 1,009.00 | 1,018.00 | 1,018.00 | 0.39% | 65,800 |
| Nov 20, 2025 | 1,006.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | 1.81% | 68,200 |
| Nov 19, 2025 | 1,002.00 | 1,010.00 | 996.00 | 996.00 | 996.00 | -0.70% | 54,700 |
| Nov 18, 2025 | 1,012.00 | 1,016.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.18% | 54,700 |
| Nov 17, 2025 | 1,020.00 | 1,022.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.49% | 54,000 |
| Nov 14, 2025 | 1,014.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,020.00 | 0.39% | 49,700 |
| Nov 13, 2025 | 1,023.00 | 1,030.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.68% | 47,400 |
| Nov 12, 2025 | 998.00 | 1,024.00 | 998.00 | 1,023.00 | 1,023.00 | 2.20% | 79,600 |
| Nov 11, 2025 | 1,011.00 | 1,011.00 | 994.00 | 1,001.00 | 1,001.00 | -0.89% | 53,700 |
| Nov 10, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.30% | 73,100 |
| Nov 7, 2025 | 1,000.00 | 1,011.00 | 999.00 | 1,007.00 | 1,007.00 | 0.30% | 102,200 |
| Nov 6, 2025 | 985.00 | 1,028.00 | 977.00 | 1,004.00 | 1,004.00 | 2.24% | 263,500 |
| Nov 5, 2025 | 992.00 | 995.00 | 975.00 | 982.00 | 982.00 | -0.81% | 113,200 |
| Nov 4, 2025 | 998.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 50,500 |
| Oct 31, 2025 | 1,001.00 | 1,001.00 | 990.00 | 1,000.00 | 1,000.00 | 0.81% | 55,400 |
| Oct 30, 2025 | 982.00 | 996.00 | 982.00 | 992.00 | 992.00 | 1.12% | 69,200 |
| Oct 29, 2025 | 993.00 | 994.00 | 981.00 | 981.00 | 981.00 | -0.81% | 91,400 |
| Oct 28, 2025 | 1,012.00 | 1,012.00 | 987.00 | 989.00 | 989.00 | -2.37% | 116,700 |
| Oct 27, 2025 | 1,007.00 | 1,013.00 | 1,005.00 | 1,013.00 | 1,013.00 | 1.30% | 56,000 |
| Oct 24, 2025 | 1,019.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.77% | 74,200 |
| Oct 23, 2025 | 1,022.00 | 1,024.00 | 1,017.00 | 1,018.00 | 1,018.00 | -0.39% | 44,200 |
| Oct 22, 2025 | 1,003.00 | 1,022.00 | 1,000.00 | 1,022.00 | 1,022.00 | 1.89% | 75,500 |
| Oct 21, 2025 | 1,008.00 | 1,012.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.50% | 132,600 |
| Oct 20, 2025 | 1,000.00 | 1,010.00 | 1,000.00 | 1,008.00 | 1,008.00 | 1.31% | 59,900 |
| Oct 17, 2025 | 1,005.00 | 1,005.00 | 993.00 | 995.00 | 995.00 | -0.80% | 54,600 |
| Oct 16, 2025 | 1,008.00 | 1,013.00 | 1,001.00 | 1,003.00 | 1,003.00 | -0.79% | 46,000 |
| Oct 15, 2025 | 1,010.00 | 1,014.00 | 1,004.00 | 1,011.00 | 1,011.00 | 1.10% | 35,800 |
| Oct 14, 2025 | 994.00 | 1,006.00 | 984.00 | 1,000.00 | 1,000.00 | -0.40% | 103,400 |
| Oct 10, 2025 | 1,025.00 | 1,025.00 | 1,001.00 | 1,004.00 | 1,004.00 | -2.71% | 93,500 |
| Oct 9, 2025 | 1,028.00 | 1,033.00 | 1,026.00 | 1,032.00 | 1,032.00 | 0.58% | 29,500 |
| Oct 8, 2025 | 1,034.00 | 1,040.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.87% | 31,600 |
| Oct 7, 2025 | 1,044.00 | 1,044.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.86% | 32,600 |