Soda Nikka Co., Ltd. 8158
TSE · Japan · Distribution Services
¥1,307.00-15.00 (-1.13%)
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 | ¥1,305.00 | -1.29% | ¥1,304.00 | ¥1,314.00 | ¥1,301.00 | 26.10K |
| 2026-10-01 | ¥1,322.00 | +0.23% | ¥1,310.00 | ¥1,327.00 | ¥1,304.00 | 46.30K |
| 2026-09-30 | ¥1,319.00 | +0.84% | ¥1,310.00 | ¥1,332.00 | ¥1,309.00 | 49.90K |
| 2026-09-29 | ¥1,308.00 | -2.32% | ¥1,305.00 | ¥1,318.00 | ¥1,301.00 | 49.40K |
| 2026-09-28 | ¥1,339.00 | +0.37% | ¥1,329.00 | ¥1,342.00 | ¥1,323.00 | 47.60K |
| 2026-09-25 | ¥1,334.00 | +1.06% | ¥1,320.00 | ¥1,342.00 | ¥1,317.00 | 45.30K |
| 2026-09-24 | ¥1,320.00 | -0.75% | ¥1,333.00 | ¥1,333.00 | ¥1,313.00 | 39.70K |
| 2026-09-18 | ¥1,330.00 | -0.30% | ¥1,334.00 | ¥1,341.00 | ¥1,324.00 | 45.40K |
| 2026-09-17 | ¥1,334.00 | 0.00% | ¥1,330.00 | ¥1,339.00 | ¥1,326.00 | 23.90K |
| 2026-09-16 | ¥1,334.00 | +1.52% | ¥1,323.00 | ¥1,345.00 | ¥1,323.00 | 33.50K |
| 2026-09-15 | ¥1,314.00 | +0.92% | ¥1,293.00 | ¥1,321.00 | ¥1,291.00 | 28.20K |
| 2026-09-14 | ¥1,302.00 | +0.15% | ¥1,302.00 | ¥1,308.00 | ¥1,292.00 | 39.00K |
| 2026-09-11 | ¥1,300.00 | -1.66% | ¥1,292.00 | ¥1,305.00 | ¥1,291.00 | 77.20K |
| 2026-09-10 | ¥1,322.00 | +1.54% | ¥1,294.00 | ¥1,322.00 | ¥1,285.00 | 40.30K |
| 2026-09-09 | ¥1,302.00 | -0.23% | ¥1,300.00 | ¥1,319.00 | ¥1,294.00 | 41.20K |
| 2026-09-08 | ¥1,305.00 | -3.19% | ¥1,340.00 | ¥1,340.00 | ¥1,305.00 | 54.80K |
| 2026-09-07 | ¥1,348.00 | -3.99% | ¥1,394.00 | ¥1,400.00 | ¥1,342.00 | 104.90K |
| 2026-09-04 | ¥1,404.00 | +1.01% | ¥1,400.00 | ¥1,407.00 | ¥1,374.00 | 97.70K |
| 2026-09-03 | ¥1,390.00 | +3.04% | ¥1,361.00 | ¥1,395.00 | ¥1,357.00 | 101.90K |
| 2026-09-02 | ¥1,349.00 | -1.32% | ¥1,352.00 | ¥1,358.00 | ¥1,336.00 | 67.30K |
| 2026-09-01 | ¥1,367.00 | +0.81% | ¥1,356.00 | ¥1,372.00 | ¥1,350.00 | 78.20K |
| 2026-08-31 | ¥1,356.00 | +2.42% | ¥1,311.00 | ¥1,359.00 | ¥1,306.00 | 87.00K |
| 2026-08-28 | ¥1,324.00 | -0.53% | ¥1,315.00 | ¥1,325.00 | ¥1,312.00 | 39.30K |
| 2026-08-27 | ¥1,331.00 | +0.76% | ¥1,310.00 | ¥1,335.00 | ¥1,310.00 | 40.20K |
| 2026-08-26 | ¥1,321.00 | +0.84% | ¥1,310.00 | ¥1,337.00 | ¥1,310.00 | 41.90K |
| 2026-08-25 | ¥1,310.00 | -0.98% | ¥1,327.00 | ¥1,332.00 | ¥1,301.00 | 50.10K |
| 2026-08-24 | ¥1,323.00 | -0.97% | ¥1,324.00 | ¥1,331.00 | ¥1,320.00 | 35.50K |
| 2026-08-21 | ¥1,336.00 | +2.38% | ¥1,305.00 | ¥1,342.00 | ¥1,304.00 | 52.70K |
| 2026-08-20 | ¥1,305.00 | +0.23% | ¥1,311.00 | ¥1,314.00 | ¥1,294.00 | 31.60K |
| 2026-08-19 | ¥1,302.00 | -1.81% | ¥1,325.00 | ¥1,331.00 | ¥1,296.00 | 55.60K |
| 2026-08-18 | ¥1,326.00 | -0.38% | ¥1,320.00 | ¥1,340.00 | ¥1,310.00 | 56.00K |
| 2026-08-17 | ¥1,331.00 | +0.99% | ¥1,323.00 | ¥1,338.00 | ¥1,316.00 | 52.70K |
| 2026-08-14 | ¥1,318.00 | +0.69% | ¥1,292.00 | ¥1,319.00 | ¥1,262.00 | 107.20K |
| 2026-08-13 | ¥1,309.00 | -0.83% | ¥1,327.00 | ¥1,327.00 | ¥1,298.00 | 69.20K |
| 2026-08-12 | ¥1,320.00 | -2.37% | ¥1,352.00 | ¥1,388.00 | ¥1,309.00 | 138.90K |
| 2026-08-10 | ¥1,352.00 | +1.88% | ¥1,311.00 | ¥1,368.00 | ¥1,306.00 | 104.00K |
| 2026-08-07 | ¥1,327.00 | +4.08% | ¥1,278.00 | ¥1,327.00 | ¥1,274.00 | 105.40K |
| 2026-08-06 | ¥1,275.00 | +1.35% | ¥1,258.00 | ¥1,275.00 | ¥1,255.00 | 45.90K |
| 2026-08-05 | ¥1,258.00 | +0.88% | ¥1,237.00 | ¥1,270.00 | ¥1,236.00 | 75.30K |
| 2026-08-04 | ¥1,247.00 | +2.38% | ¥1,220.00 | ¥1,252.00 | ¥1,218.00 | 104.70K |
| 2026-08-03 | ¥1,218.00 | +1.00% | ¥1,206.00 | ¥1,300.00 | ¥1,181.00 | 392.00K |
| 2026-07-31 | ¥1,206.00 | +3.08% | ¥1,181.00 | ¥1,215.00 | ¥1,166.00 | 104.30K |
| 2026-07-30 | ¥1,170.00 | -0.59% | ¥1,169.00 | ¥1,181.00 | ¥1,161.00 | 46.70K |
| 2026-07-29 | ¥1,177.00 | +0.51% | ¥1,171.00 | ¥1,180.00 | ¥1,165.00 | 44.40K |
| 2026-07-28 | ¥1,171.00 | -1.60% | ¥1,190.00 | ¥1,190.00 | ¥1,165.00 | 28.00K |
| 2026-07-27 | ¥1,190.00 | +0.59% | ¥1,194.00 | ¥1,195.00 | ¥1,178.00 | 35.00K |
| 2026-07-24 | ¥1,183.00 | -1.00% | ¥1,180.00 | ¥1,187.00 | ¥1,175.00 | 31.70K |
| 2026-07-23 | ¥1,195.00 | +0.93% | ¥1,184.00 | ¥1,195.00 | ¥1,181.00 | 33.20K |
| 2026-07-22 | ¥1,184.00 | +1.63% | ¥1,165.00 | ¥1,184.00 | ¥1,165.00 | 26.10K |
| 2026-07-21 | ¥1,165.00 | +0.52% | ¥1,166.00 | ¥1,169.00 | ¥1,157.00 | 38.20K |
| 2026-07-17 | ¥1,159.00 | -1.53% | ¥1,185.00 | ¥1,198.00 | ¥1,155.00 | 30.50K |
| 2026-07-16 | ¥1,177.00 | -1.83% | ¥1,197.00 | ¥1,200.00 | ¥1,177.00 | 37.90K |
| 2026-07-15 | ¥1,199.00 | +3.10% | ¥1,168.00 | ¥1,199.00 | ¥1,168.00 | 50.60K |
| 2026-07-14 | ¥1,163.00 | +0.95% | ¥1,167.00 | ¥1,168.00 | ¥1,157.00 | 34.20K |
| 2026-07-13 | ¥1,152.00 | 0.00% | ¥1,158.00 | ¥1,167.00 | ¥1,149.00 | 27.20K |
| 2026-07-10 | ¥1,152.00 | +1.14% | ¥1,145.00 | ¥1,158.00 | ¥1,137.00 | 39.80K |
| 2026-07-09 | ¥1,139.00 | +0.53% | ¥1,133.00 | ¥1,141.00 | ¥1,130.00 | 31.80K |
| 2026-07-08 | ¥1,133.00 | -1.05% | ¥1,145.00 | ¥1,145.00 | ¥1,133.00 | 43.00K |
| 2026-07-07 | ¥1,145.00 | -0.35% | ¥1,155.00 | ¥1,156.00 | ¥1,144.00 | 30.70K |
| 2026-07-06 | ¥1,149.00 | +0.52% | ¥1,150.00 | ¥1,156.00 | ¥1,144.00 | 29.80K |
| 2026-07-03 | ¥1,143.00 | +0.35% | ¥1,142.00 | ¥1,152.00 | ¥1,137.00 | 44.90K |
| 2026-07-02 | ¥1,139.00 | +1.33% | ¥1,130.00 | ¥1,140.00 | ¥1,123.00 | 40.10K |
| 2026-07-01 | ¥1,124.00 | +0.18% | ¥1,125.00 | ¥1,130.00 | ¥1,116.00 | 35.10K |
| 2026-06-30 | ¥1,122.00 | +0.63% | ¥1,120.00 | ¥1,124.00 | ¥1,106.00 | 41.00K |
| 2026-06-29 | ¥1,115.00 | +0.36% | ¥1,111.00 | ¥1,124.00 | ¥1,106.00 | 35.50K |
| 2026-06-26 | ¥1,111.00 | -0.18% | ¥1,115.00 | ¥1,121.00 | ¥1,105.00 | 36.80K |
| 2026-06-25 | ¥1,113.00 | +0.45% | ¥1,102.00 | ¥1,115.00 | ¥1,102.00 | 28.90K |
| 2026-06-24 | ¥1,108.00 | -0.27% | ¥1,111.00 | ¥1,118.00 | ¥1,103.00 | 42.00K |
| 2026-06-23 | ¥1,111.00 | -0.63% | ¥1,118.00 | ¥1,118.00 | ¥1,108.00 | 23.40K |
| 2026-06-22 | ¥1,118.00 | -0.09% | ¥1,117.00 | ¥1,122.00 | ¥1,109.00 | 29.20K |
| 2026-06-19 | ¥1,119.00 | +0.72% | ¥1,112.00 | ¥1,121.00 | ¥1,108.00 | 32.30K |
| 2026-06-18 | ¥1,111.00 | +0.09% | ¥1,118.00 | ¥1,123.00 | ¥1,110.00 | 20.40K |
| 2026-06-17 | ¥1,110.00 | +0.63% | ¥1,111.00 | ¥1,122.00 | ¥1,109.00 | 30.20K |
| 2026-06-16 | ¥1,103.00 | -1.52% | ¥1,114.00 | ¥1,119.00 | ¥1,101.00 | 25.40K |
| 2026-06-15 | ¥1,120.00 | +1.17% | ¥1,118.00 | ¥1,127.00 | ¥1,116.00 | 47.70K |
| 2026-06-12 | ¥1,107.00 | +0.54% | ¥1,104.00 | ¥1,115.00 | ¥1,096.00 | 47.90K |
| 2026-06-11 | ¥1,101.00 | -0.63% | ¥1,100.00 | ¥1,101.00 | ¥1,082.00 | 42.50K |
| 2026-06-10 | ¥1,108.00 | +0.54% | ¥1,107.00 | ¥1,123.00 | ¥1,099.00 | 50.50K |
| 2026-06-09 | ¥1,102.00 | +0.36% | ¥1,107.00 | ¥1,118.00 | ¥1,095.00 | 52.80K |
| 2026-06-08 | ¥1,098.00 | -1.52% | ¥1,101.00 | ¥1,112.00 | ¥1,090.00 | 62.10K |
| 2026-06-05 | ¥1,115.00 | +1.18% | ¥1,102.00 | ¥1,116.00 | ¥1,094.00 | 60.40K |
| 2026-06-04 | ¥1,102.00 | +0.18% | ¥1,100.00 | ¥1,103.00 | ¥1,088.00 | 43.60K |
| 2026-06-03 | ¥1,100.00 | +2.90% | ¥1,072.00 | ¥1,102.00 | ¥1,070.00 | 79.30K |
| 2026-06-02 | ¥1,069.00 | +0.56% | ¥1,056.00 | ¥1,072.00 | ¥1,044.00 | 64.50K |
| 2026-06-01 | ¥1,063.00 | -1.85% | ¥1,097.00 | ¥1,097.00 | ¥1,056.00 | 61.20K |
| 2026-05-29 | ¥1,083.00 | -0.82% | ¥1,095.00 | ¥1,102.00 | ¥1,083.00 | 60.80K |
| 2026-05-28 | ¥1,092.00 | -0.27% | ¥1,093.00 | ¥1,093.00 | ¥1,078.00 | 70.50K |
| 2026-05-27 | ¥1,095.00 | +1.86% | ¥1,078.00 | ¥1,095.00 | ¥1,077.00 | 68.90K |
| 2026-05-26 | ¥1,075.00 | +0.66% | ¥1,066.00 | ¥1,080.00 | ¥1,060.00 | 62.00K |
| 2026-05-25 | ¥1,068.00 | -1.75% | ¥1,087.00 | ¥1,087.00 | ¥1,062.00 | 66.40K |