Want to see JP:8158 full AI Analyst Report?
Soda Nikka Co., Ltd. (8158) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,282.00 | 1,293.00 | 1,265.00 | 1,283.00 | 1,283.00 | -0.93% | 50,500 | 0.98 |
| Oct 30, 2026 | 1,301.00 | 1,320.00 | 1,284.00 | 1,295.00 | 1,295.00 | +0.08% | 32,700 | 0.62 |
| Oct 29, 2026 | 1,292.00 | 1,298.00 | 1,279.00 | 1,294.00 | 1,294.00 | +0.54% | 171,400 | 3.04 |
| Oct 28, 2026 | 1,298.00 | 1,311.00 | 1,287.00 | 1,287.00 | 1,287.00 | -1.15% | 47,600 | 0.83 |
| Oct 27, 2026 | 1,308.00 | 1,312.00 | 1,293.00 | 1,302.00 | 1,302.00 | +0.31% | 27,900 | 0.48 |
| Oct 26, 2026 | 1,305.00 | 1,308.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.31% | 30,100 | 0.52 |
| Oct 23, 2026 | 1,304.00 | 1,304.00 | 1,273.00 | 1,302.00 | 1,302.00 | +0.08% | 49,800 | 0.87 |
| Oct 22, 2026 | 1,316.00 | 1,325.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.61% | 36,600 | 0.64 |
| Oct 21, 2026 | 1,307.00 | 1,316.00 | 1,303.00 | 1,309.00 | 1,309.00 | -0.30% | 33,000 | 0.57 |
| Oct 20, 2026 | 1,362.00 | 1,365.00 | 1,310.00 | 1,313.00 | 1,313.00 | -3.67% | 49,300 | 0.86 |
| Oct 19, 2026 | 1,357.00 | 1,365.00 | 1,348.00 | 1,363.00 | 1,363.00 | -0.15% | 39,200 | 0.69 |
| Oct 16, 2026 | 1,343.00 | 1,369.00 | 1,341.00 | 1,365.00 | 1,365.00 | +1.26% | 43,700 | 0.77 |
| Oct 15, 2026 | 1,348.00 | 1,358.00 | 1,337.00 | 1,348.00 | 1,348.00 | -1.10% | 56,700 | 1.01 |
| Oct 14, 2026 | 1,378.00 | 1,382.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.09% | 33,700 | 0.60 |
| Oct 13, 2026 | 1,359.00 | 1,378.00 | 1,348.00 | 1,378.00 | 1,378.00 | +1.40% | 48,700 | 0.87 |
| Oct 12, 2026 | 1,359.00 | 1,361.00 | 1,330.00 | 1,359.00 | 1,359.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,331.00 | 1,361.00 | 1,330.00 | 1,359.00 | 1,359.00 | +1.95% | 63,200 | 1.13 |
| Oct 08, 2026 | 1,307.00 | 1,334.00 | 1,303.00 | 1,333.00 | 1,333.00 | +1.21% | 61,800 | 1.11 |
| Oct 07, 2026 | 1,318.00 | 1,329.00 | 1,313.00 | 1,317.00 | 1,317.00 | -0.38% | 28,800 | 0.52 |
| Oct 06, 2026 | 1,303.00 | 1,322.00 | 1,303.00 | 1,322.00 | 1,322.00 | +1.07% | 22,100 | 0.40 |
| Oct 05, 2026 | 1,305.00 | 1,314.00 | 1,301.00 | 1,308.00 | 1,308.00 | +0.08% | 38,400 | 0.69 |
| Oct 02, 2026 | 1,304.00 | 1,314.00 | 1,301.00 | 1,307.00 | 1,307.00 | -1.13% | 44,700 | 0.80 |
| Oct 01, 2026 | 1,310.00 | 1,327.00 | 1,304.00 | 1,322.00 | 1,322.00 | +0.23% | 46,300 | 0.83 |
| Sep 30, 2026 | 1,310.00 | 1,332.00 | 1,309.00 | 1,319.00 | 1,319.00 | +0.84% | 49,900 | 0.90 |
| Sep 29, 2026 | 1,305.00 | 1,318.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.68% | 49,400 | 0.89 |
| Sep 28, 2026 | 1,329.00 | 1,342.00 | 1,323.00 | 1,339.00 | 1,317.00 | +0.37% | 47,600 | 0.86 |
| Sep 25, 2026 | 1,320.00 | 1,342.00 | 1,317.00 | 1,334.00 | 1,312.08 | +1.06% | 45,300 | 0.82 |
| Sep 24, 2026 | 1,333.00 | 1,333.00 | 1,313.00 | 1,320.00 | 1,298.31 | -0.75% | 39,700 | 0.72 |
| Sep 23, 2026 | 1,330.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,308.15 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,330.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,308.15 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,330.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,308.15 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,334.00 | 1,341.00 | 1,324.00 | 1,330.00 | 1,308.15 | -0.30% | 45,400 | 0.81 |
| Sep 17, 2026 | 1,330.00 | 1,339.00 | 1,326.00 | 1,334.00 | 1,312.08 | +0.00% | 23,900 | 0.42 |
| Sep 16, 2026 | 1,323.00 | 1,345.00 | 1,323.00 | 1,334.00 | 1,312.08 | +1.52% | 33,500 | 0.59 |
| Sep 15, 2026 | 1,293.00 | 1,321.00 | 1,291.00 | 1,314.00 | 1,292.41 | +0.92% | 28,200 | 0.50 |
| Sep 14, 2026 | 1,302.00 | 1,308.00 | 1,292.00 | 1,302.00 | 1,280.61 | +0.15% | 39,000 | 0.70 |
| Sep 11, 2026 | 1,292.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,278.64 | -1.66% | 77,200 | 1.40 |
| Sep 10, 2026 | 1,294.00 | 1,322.00 | 1,285.00 | 1,322.00 | 1,300.28 | +1.54% | 40,300 | 0.73 |
| Sep 09, 2026 | 1,300.00 | 1,319.00 | 1,294.00 | 1,302.00 | 1,280.61 | -0.23% | 41,200 | 0.74 |
| Sep 08, 2026 | 1,340.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,283.56 | -3.19% | 54,800 | 0.99 |
| Sep 07, 2026 | 1,394.00 | 1,400.00 | 1,342.00 | 1,348.00 | 1,325.85 | -3.99% | 104,900 | 1.93 |
| Sep 04, 2026 | 1,400.00 | 1,407.00 | 1,374.00 | 1,404.00 | 1,380.93 | +1.01% | 97,700 | 1.82 |
| Sep 03, 2026 | 1,361.00 | 1,395.00 | 1,357.00 | 1,390.00 | 1,367.16 | +3.04% | 101,900 | 1.92 |
| Sep 02, 2026 | 1,352.00 | 1,358.00 | 1,336.00 | 1,349.00 | 1,326.84 | -1.32% | 67,300 | 1.27 |
| Sep 01, 2026 | 1,356.00 | 1,372.00 | 1,350.00 | 1,367.00 | 1,344.54 | +0.81% | 78,200 | 1.49 |
| Aug 31, 2026 | 1,311.00 | 1,359.00 | 1,306.00 | 1,356.00 | 1,333.72 | +2.42% | 87,000 | 1.66 |
| Aug 28, 2026 | 1,315.00 | 1,325.00 | 1,312.00 | 1,324.00 | 1,302.25 | -0.53% | 39,300 | 0.75 |
| Aug 27, 2026 | 1,310.00 | 1,335.00 | 1,310.00 | 1,331.00 | 1,309.13 | +0.76% | 40,200 | 0.76 |
| Aug 26, 2026 | 1,310.00 | 1,337.00 | 1,310.00 | 1,321.00 | 1,299.30 | +0.84% | 41,900 | 0.79 |
| Aug 25, 2026 | 1,327.00 | 1,332.00 | 1,301.00 | 1,310.00 | 1,288.48 | -0.98% | 50,100 | 0.93 |
