Sodick Co., Ltd. 6143
TSE · Japan · Producer Manufacturing
¥1,751.00-8.00 (-0.45%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,751.00 | -0.45% | ¥1,743.00 | ¥1,799.00 | ¥1,740.00 | 285.60K |
| 2026-10-01 | ¥1,759.00 | +2.45% | ¥1,717.00 | ¥1,766.00 | ¥1,707.00 | 308.70K |
| 2026-09-30 | ¥1,717.00 | +0.12% | ¥1,721.00 | ¥1,739.00 | ¥1,702.00 | 303.30K |
| 2026-09-29 | ¥1,715.00 | 0.00% | ¥1,707.00 | ¥1,718.00 | ¥1,681.00 | 221.80K |
| 2026-09-28 | ¥1,715.00 | +0.70% | ¥1,714.00 | ¥1,732.00 | ¥1,704.00 | 292.20K |
| 2026-09-25 | ¥1,703.00 | +0.89% | ¥1,682.00 | ¥1,718.00 | ¥1,669.00 | 311.00K |
| 2026-09-24 | ¥1,688.00 | +2.12% | ¥1,685.00 | ¥1,706.00 | ¥1,680.00 | 369.40K |
| 2026-09-18 | ¥1,653.00 | +1.66% | ¥1,647.00 | ¥1,662.00 | ¥1,623.00 | 283.20K |
| 2026-09-17 | ¥1,626.00 | -0.85% | ¥1,671.00 | ¥1,671.00 | ¥1,620.00 | 180.20K |
| 2026-09-16 | ¥1,640.00 | +1.05% | ¥1,618.00 | ¥1,642.00 | ¥1,614.00 | 135.80K |
| 2026-09-15 | ¥1,623.00 | +1.76% | ¥1,577.00 | ¥1,641.00 | ¥1,576.00 | 305.70K |
| 2026-09-14 | ¥1,595.00 | -0.75% | ¥1,572.00 | ¥1,620.00 | ¥1,565.00 | 374.90K |
| 2026-09-11 | ¥1,607.00 | -3.48% | ¥1,585.00 | ¥1,620.00 | ¥1,559.00 | 470.50K |
| 2026-09-10 | ¥1,665.00 | -1.01% | ¥1,669.00 | ¥1,672.00 | ¥1,632.00 | 326.50K |
| 2026-09-09 | ¥1,682.00 | +3.64% | ¥1,652.00 | ¥1,693.00 | ¥1,634.00 | 553.60K |
| 2026-09-08 | ¥1,623.00 | -8.92% | ¥1,771.00 | ¥1,774.00 | ¥1,623.00 | 614.70K |
| 2026-09-07 | ¥1,782.00 | +3.13% | ¥1,750.00 | ¥1,782.00 | ¥1,737.00 | 428.60K |
| 2026-09-04 | ¥1,728.00 | +0.52% | ¥1,740.00 | ¥1,753.00 | ¥1,689.00 | 351.10K |
| 2026-09-03 | ¥1,719.00 | +0.64% | ¥1,734.00 | ¥1,741.00 | ¥1,691.00 | 416.70K |
| 2026-09-02 | ¥1,708.00 | -1.90% | ¥1,718.00 | ¥1,774.00 | ¥1,708.00 | 485.10K |
| 2026-09-01 | ¥1,741.00 | -1.30% | ¥1,745.00 | ¥1,766.00 | ¥1,726.00 | 380.10K |
| 2026-08-31 | ¥1,764.00 | +3.40% | ¥1,678.00 | ¥1,772.00 | ¥1,660.00 | 569.60K |
| 2026-08-28 | ¥1,706.00 | -1.16% | ¥1,731.00 | ¥1,774.00 | ¥1,700.00 | 517.20K |
| 2026-08-27 | ¥1,726.00 | -3.09% | ¥1,808.00 | ¥1,835.00 | ¥1,715.00 | 546.90K |
| 2026-08-26 | ¥1,781.00 | +5.76% | ¥1,685.00 | ¥1,804.00 | ¥1,675.00 | 723.70K |
| 2026-08-25 | ¥1,684.00 | +1.94% | ¥1,663.00 | ¥1,701.00 | ¥1,655.00 | 391.30K |
| 2026-08-24 | ¥1,652.00 | -0.90% | ¥1,670.00 | ¥1,685.00 | ¥1,642.00 | 293.00K |
| 2026-08-21 | ¥1,667.00 | -3.36% | ¥1,685.00 | ¥1,697.00 | ¥1,640.00 | 463.30K |
| 2026-08-20 | ¥1,725.00 | +0.52% | ¥1,730.00 | ¥1,800.00 | ¥1,706.00 | 381.30K |
| 2026-08-19 | ¥1,716.00 | -4.03% | ¥1,719.00 | ¥1,750.00 | ¥1,700.00 | 557.00K |
| 2026-08-18 | ¥1,788.00 | -2.03% | ¥1,825.00 | ¥1,859.00 | ¥1,773.00 | 349.10K |
| 2026-08-17 | ¥1,825.00 | +2.07% | ¥1,780.00 | ¥1,845.00 | ¥1,772.00 | 331.10K |
| 2026-08-14 | ¥1,788.00 | +0.22% | ¥1,807.00 | ¥1,832.00 | ¥1,770.00 | 365.20K |
| 2026-08-13 | ¥1,784.00 | +1.36% | ¥1,791.00 | ¥1,826.00 | ¥1,753.00 | 547.00K |
| 2026-08-12 | ¥1,760.00 | -0.90% | ¥1,767.00 | ¥1,780.00 | ¥1,710.00 | 689.40K |
| 2026-08-10 | ¥1,776.00 | -2.42% | ¥1,860.00 | ¥1,901.00 | ¥1,765.00 | 834.20K |
| 2026-08-07 | ¥1,820.00 | -2.99% | ¥1,866.00 | ¥1,979.00 | ¥1,738.00 | 1.32M |
| 2026-08-06 | ¥1,876.00 | -3.60% | ¥1,913.00 | ¥1,977.00 | ¥1,855.00 | 463.50K |
| 2026-08-05 | ¥1,946.00 | +8.53% | ¥1,863.00 | ¥1,950.00 | ¥1,848.00 | 520.80K |
| 2026-08-04 | ¥1,793.00 | +7.75% | ¥1,667.00 | ¥1,802.00 | ¥1,667.00 | 523.50K |
| 2026-08-03 | ¥1,664.00 | -1.07% | ¥1,661.00 | ¥1,672.00 | ¥1,612.00 | 448.10K |
| 2026-07-31 | ¥1,682.00 | +9.58% | ¥1,634.00 | ¥1,709.00 | ¥1,581.00 | 561.40K |
| 2026-07-30 | ¥1,535.00 | +2.33% | ¥1,493.00 | ¥1,587.00 | ¥1,473.00 | 682.00K |
| 2026-07-29 | ¥1,500.00 | -5.84% | ¥1,593.00 | ¥1,613.00 | ¥1,449.00 | 805.40K |
| 2026-07-28 | ¥1,593.00 | -7.87% | ¥1,669.00 | ¥1,672.00 | ¥1,570.00 | 616.20K |
| 2026-07-27 | ¥1,729.00 | +0.76% | ¥1,733.00 | ¥1,744.00 | ¥1,685.00 | 386.50K |
| 2026-07-24 | ¥1,716.00 | -4.19% | ¥1,767.00 | ¥1,772.00 | ¥1,700.00 | 335.30K |
| 2026-07-23 | ¥1,791.00 | +1.59% | ¥1,802.00 | ¥1,810.00 | ¥1,772.00 | 202.50K |
| 2026-07-22 | ¥1,763.00 | +0.34% | ¥1,810.00 | ¥1,834.00 | ¥1,763.00 | 363.90K |
| 2026-07-21 | ¥1,757.00 | +3.17% | ¥1,709.00 | ¥1,770.00 | ¥1,675.00 | 366.10K |
| 2026-07-17 | ¥1,703.00 | -9.46% | ¥1,801.00 | ¥1,807.00 | ¥1,628.00 | 755.20K |
| 2026-07-16 | ¥1,881.00 | -3.44% | ¥1,895.00 | ¥1,918.00 | ¥1,860.00 | 310.00K |
| 2026-07-15 | ¥1,948.00 | +1.94% | ¥1,896.00 | ¥1,955.00 | ¥1,890.00 | 268.40K |
| 2026-07-14 | ¥1,911.00 | +1.76% | ¥1,852.00 | ¥1,925.00 | ¥1,803.00 | 551.20K |
| 2026-07-13 | ¥1,878.00 | -1.16% | ¥1,900.00 | ¥1,935.00 | ¥1,845.00 | 470.80K |
| 2026-07-10 | ¥1,900.00 | +6.98% | ¥1,839.00 | ¥1,940.00 | ¥1,825.00 | 623.10K |
| 2026-07-09 | ¥1,776.00 | +4.59% | ¥1,715.00 | ¥1,787.00 | ¥1,715.00 | 527.00K |
| 2026-07-08 | ¥1,698.00 | -2.08% | ¥1,700.00 | ¥1,745.00 | ¥1,683.00 | 440.30K |
| 2026-07-07 | ¥1,734.00 | -7.62% | ¥1,854.00 | ¥1,862.00 | ¥1,717.00 | 525.30K |
| 2026-07-06 | ¥1,877.00 | -1.57% | ¥1,900.00 | ¥1,930.00 | ¥1,850.00 | 233.10K |
| 2026-07-03 | ¥1,907.00 | +2.36% | ¥1,827.00 | ¥1,915.00 | ¥1,793.00 | 442.70K |
| 2026-07-02 | ¥1,863.00 | -1.64% | ¥1,840.00 | ¥1,890.00 | ¥1,802.00 | 340.70K |
| 2026-07-01 | ¥1,894.00 | -1.71% | ¥1,965.00 | ¥1,977.00 | ¥1,887.00 | 276.70K |
| 2026-06-30 | ¥1,927.00 | -2.18% | ¥1,993.00 | ¥1,997.00 | ¥1,890.00 | 427.20K |
| 2026-06-29 | ¥1,970.00 | -0.96% | ¥1,982.00 | ¥1,985.00 | ¥1,891.00 | 421.40K |
| 2026-06-26 | ¥1,989.00 | -3.63% | ¥2,024.00 | ¥2,060.00 | ¥1,933.00 | 373.50K |
| 2026-06-25 | ¥2,064.00 | +0.93% | ¥2,130.00 | ¥2,132.00 | ¥2,045.00 | 372.60K |
| 2026-06-24 | ¥2,045.00 | +2.97% | ¥1,978.00 | ¥2,088.00 | ¥1,975.00 | 554.50K |
| 2026-06-23 | ¥1,986.00 | -3.55% | ¥2,071.00 | ¥2,075.00 | ¥1,986.00 | 382.80K |
| 2026-06-22 | ¥2,059.00 | +0.19% | ¥2,063.00 | ¥2,106.00 | ¥2,048.00 | 353.10K |
| 2026-06-19 | ¥2,055.00 | -0.92% | ¥2,117.00 | ¥2,130.00 | ¥2,009.00 | 414.60K |
| 2026-06-18 | ¥2,074.00 | +0.88% | ¥2,077.00 | ¥2,136.00 | ¥2,024.00 | 626.30K |
| 2026-06-17 | ¥2,056.00 | -1.53% | ¥2,061.00 | ¥2,108.00 | ¥2,044.00 | 510.70K |
| 2026-06-16 | ¥2,088.00 | +3.52% | ¥2,005.00 | ¥2,116.00 | ¥1,990.00 | 693.00K |
| 2026-06-15 | ¥2,017.00 | +8.09% | ¥1,924.00 | ¥2,027.00 | ¥1,900.00 | 562.10K |
| 2026-06-12 | ¥1,866.00 | +3.61% | ¥1,877.00 | ¥1,925.00 | ¥1,847.00 | 505.10K |
| 2026-06-11 | ¥1,801.00 | 0.00% | ¥1,710.00 | ¥1,807.00 | ¥1,668.00 | 488.70K |
| 2026-06-10 | ¥1,801.00 | -1.69% | ¥1,760.00 | ¥1,860.00 | ¥1,755.00 | 455.80K |
| 2026-06-09 | ¥1,832.00 | +0.60% | ¥1,854.00 | ¥1,893.00 | ¥1,780.00 | 477.30K |
| 2026-06-08 | ¥1,821.00 | -8.72% | ¥1,849.00 | ¥1,893.00 | ¥1,787.00 | 814.10K |
| 2026-06-05 | ¥1,995.00 | +2.15% | ¥1,945.00 | ¥2,021.00 | ¥1,900.00 | 548.80K |
| 2026-06-04 | ¥1,953.00 | +1.45% | ¥1,885.00 | ¥1,971.00 | ¥1,865.00 | 494.20K |
| 2026-06-03 | ¥1,925.00 | +2.18% | ¥1,925.00 | ¥1,961.00 | ¥1,860.00 | 561.40K |
| 2026-06-02 | ¥1,884.00 | -5.94% | ¥1,980.00 | ¥1,986.00 | ¥1,835.00 | 676.60K |
| 2026-06-01 | ¥2,003.00 | +4.54% | ¥1,921.00 | ¥2,072.00 | ¥1,917.00 | 838.80K |
| 2026-05-29 | ¥1,916.00 | +3.18% | ¥1,890.00 | ¥1,957.00 | ¥1,865.00 | 520.90K |
| 2026-05-28 | ¥1,857.00 | +0.98% | ¥1,821.00 | ¥1,867.00 | ¥1,767.00 | 600.00K |
| 2026-05-27 | ¥1,839.00 | -5.79% | ¥1,925.00 | ¥1,968.00 | ¥1,812.00 | 915.90K |
| 2026-05-26 | ¥1,952.00 | +4.33% | ¥1,900.00 | ¥1,966.00 | ¥1,853.00 | 760.40K |
| 2026-05-25 | ¥1,871.00 | +8.21% | ¥1,769.00 | ¥1,897.00 | ¥1,759.00 | 871.40K |