Stock listing
Tokyo:8158 Soda Nikka Co., Ltd. (ソーダニッカ) 株価
Home listing (Tokyo) of Soda Nikka Co., Ltd.
Follow Soda Nikka Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:8158
¥1,272.00 JPY -11.00 (-0.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,255.00 – ¥1,315.00 JPYNov 4, 2026
- Volume
- 53,100 sharesNov 4, 2026
- Market cap
- ¥29.22B JPYAt the close on Nov 4, 2026 · price × 22.97M shares outstanding
- Traded on an average day
- ¥75.23M JPYMedian day 48,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:8158 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,272.00 | -11.00 | -0.9% | ¥1,281.00 | ¥1,315.00 | ¥1,255.00 | 53,100 | |
| ¥1,283.00 | -12.00 | -0.9% | ¥1,282.00 | ¥1,293.00 | ¥1,265.00 | 50,500 | |
| ¥1,295.00 | +1.00 | +0.1% | ¥1,301.00 | ¥1,320.00 | ¥1,284.00 | 32,700 | |
| ¥1,294.00 | +7.00 | +0.5% | ¥1,292.00 | ¥1,298.00 | ¥1,279.00 | 171,400 | |
| ¥1,287.00 | -15.00 | -1.2% | ¥1,298.00 | ¥1,311.00 | ¥1,287.00 | 47,600 | |
| ¥1,302.00 | +4.00 | +0.3% | ¥1,308.00 | ¥1,312.00 | ¥1,293.00 | 27,900 | |
| ¥1,298.00 | -4.00 | -0.3% | ¥1,305.00 | ¥1,308.00 | ¥1,286.00 | 30,100 | |
| ¥1,302.00 | +1.00 | +0.1% | ¥1,304.00 | ¥1,304.00 | ¥1,273.00 | 49,800 | |
| ¥1,301.00 | -8.00 | -0.6% | ¥1,316.00 | ¥1,325.00 | ¥1,296.00 | 36,600 | |
| ¥1,309.00 | -4.00 | -0.3% | ¥1,307.00 | ¥1,316.00 | ¥1,303.00 | 33,000 | |
| ¥1,313.00 | -50.00 | -3.7% | ¥1,362.00 | ¥1,365.00 | ¥1,310.00 | 49,300 | |
| ¥1,363.00 | -2.00 | -0.1% | ¥1,357.00 | ¥1,365.00 | ¥1,348.00 | 39,200 | |
| ¥1,365.00 | +17.00 | +1.3% | ¥1,343.00 | ¥1,369.00 | ¥1,341.00 | 43,700 | |
| ¥1,348.00 | -15.00 | -1.1% | ¥1,348.00 | ¥1,358.00 | ¥1,337.00 | 56,700 | |
| ¥1,363.00 | -15.00 | -1.1% | ¥1,378.00 | ¥1,382.00 | ¥1,363.00 | 33,700 | |
| ¥1,378.00 | +19.00 | +1.4% | ¥1,359.00 | ¥1,378.00 | ¥1,348.00 | 48,700 | |
| ¥1,359.00 | +26.00 | +2.0% | ¥1,331.00 | ¥1,361.00 | ¥1,330.00 | 63,200 | |
| ¥1,333.00 | +16.00 | +1.2% | ¥1,307.00 | ¥1,334.00 | ¥1,303.00 | 61,800 | |
| ¥1,317.00 | -5.00 | -0.4% | ¥1,318.00 | ¥1,329.00 | ¥1,313.00 | 28,800 | |
| ¥1,322.00 | +14.00 | +1.1% | ¥1,303.00 | ¥1,322.00 | ¥1,303.00 | 22,100 | |
| ¥1,308.00 | +1.00 | +0.1% | ¥1,305.00 | ¥1,314.00 | ¥1,301.00 | 38,400 | |
| ¥1,307.00 | -15.00 | -1.1% | ¥1,304.00 | ¥1,314.00 | ¥1,301.00 | 44,700 | |
| ¥1,322.00 | +3.00 | +0.2% | ¥1,310.00 | ¥1,327.00 | ¥1,304.00 | 46,300 | |
| ¥1,319.00 | +11.00 | +0.8% | ¥1,310.00 | ¥1,332.00 | ¥1,309.00 | 49,900 | |
| ¥1,308.00 | -31.00 | -2.3% | ¥1,305.00 | ¥1,318.00 | ¥1,301.00 | 49,400 | |
| ¥1,339.00 | +5.00 | +0.4% | ¥1,329.00 | ¥1,342.00 | ¥1,323.00 | 47,600 | |
| ¥1,334.00 | +14.00 | +1.1% | ¥1,320.00 | ¥1,342.00 | ¥1,317.00 | 45,300 | |
| ¥1,320.00 | -10.00 | -0.8% | ¥1,333.00 | ¥1,333.00 | ¥1,313.00 | 39,700 | |
| ¥1,330.00 | -4.00 | -0.3% | ¥1,334.00 | ¥1,341.00 | ¥1,324.00 | 45,400 | |
| ¥1,334.00 | 0.00 | 0.0% | ¥1,330.00 | ¥1,339.00 | ¥1,326.00 | 23,900 | |
| ¥1,334.00 | +20.00 | +1.5% | ¥1,323.00 | ¥1,345.00 | ¥1,323.00 | 33,500 | |
| ¥1,314.00 | +12.00 | +0.9% | ¥1,293.00 | ¥1,321.00 | ¥1,291.00 | 28,200 | |
| ¥1,302.00 | +2.00 | +0.2% | ¥1,302.00 | ¥1,308.00 | ¥1,292.00 | 39,000 | |
| ¥1,300.00 | -22.00 | -1.7% | ¥1,292.00 | ¥1,305.00 | ¥1,291.00 | 77,200 | |
| ¥1,322.00 | +20.00 | +1.5% | ¥1,294.00 | ¥1,322.00 | ¥1,285.00 | 40,300 | |
| ¥1,302.00 | -3.00 | -0.2% | ¥1,300.00 | ¥1,319.00 | ¥1,294.00 | 41,200 | |
| ¥1,305.00 | -43.00 | -3.2% | ¥1,340.00 | ¥1,340.00 | ¥1,305.00 | 54,800 | |
| ¥1,348.00 | -56.00 | -4.0% | ¥1,394.00 | ¥1,400.00 | ¥1,342.00 | 104,900 | |
| ¥1,404.00 | +14.00 | +1.0% | ¥1,400.00 | ¥1,407.00 | ¥1,374.00 | 97,700 | |
| ¥1,390.00 | +41.00 | +3.0% | ¥1,361.00 | ¥1,395.00 | ¥1,357.00 | 101,900 | |
| ¥1,349.00 | -18.00 | -1.3% | ¥1,352.00 | ¥1,358.00 | ¥1,336.00 | 67,300 | |
| ¥1,367.00 | +11.00 | +0.8% | ¥1,356.00 | ¥1,372.00 | ¥1,350.00 | 78,200 | |
| ¥1,356.00 | +32.00 | +2.4% | ¥1,311.00 | ¥1,359.00 | ¥1,306.00 | 87,000 | |
| ¥1,324.00 | -7.00 | -0.5% | ¥1,315.00 | ¥1,325.00 | ¥1,312.00 | 39,300 | |
| ¥1,331.00 | +10.00 | +0.8% | ¥1,310.00 | ¥1,335.00 | ¥1,310.00 | 40,200 | |
| ¥1,321.00 | +11.00 | +0.8% | ¥1,310.00 | ¥1,337.00 | ¥1,310.00 | 41,900 | |
| ¥1,310.00 | -13.00 | -1.0% | ¥1,327.00 | ¥1,332.00 | ¥1,301.00 | 50,100 | |
| ¥1,323.00 | -13.00 | -1.0% | ¥1,324.00 | ¥1,331.00 | ¥1,320.00 | 35,500 | |
| ¥1,336.00 | +31.00 | +2.4% | ¥1,305.00 | ¥1,342.00 | ¥1,304.00 | 52,700 | |
| ¥1,305.00 | +3.00 | +0.2% | ¥1,311.00 | ¥1,314.00 | ¥1,294.00 | 31,600 | |
| ¥1,302.00 | -24.00 | -1.8% | ¥1,325.00 | ¥1,331.00 | ¥1,296.00 | 55,600 | |
| ¥1,326.00 | -5.00 | -0.4% | ¥1,320.00 | ¥1,340.00 | ¥1,310.00 | 56,000 | |
| ¥1,331.00 | +13.00 | +1.0% | ¥1,323.00 | ¥1,338.00 | ¥1,316.00 | 52,700 | |
| ¥1,318.00 | +9.00 | +0.7% | ¥1,292.00 | ¥1,319.00 | ¥1,262.00 | 107,200 | |
| ¥1,309.00 | -11.00 | -0.8% | ¥1,327.00 | ¥1,327.00 | ¥1,298.00 | 69,200 | |
| ¥1,320.00 | -32.00 | -2.4% | ¥1,352.00 | ¥1,388.00 | ¥1,309.00 | 138,900 | |
| ¥1,352.00 | +25.00 | +1.9% | ¥1,311.00 | ¥1,368.00 | ¥1,306.00 | 104,000 | |
| ¥1,327.00 | +52.00 | +4.1% | ¥1,278.00 | ¥1,327.00 | ¥1,274.00 | 105,400 | |
| ¥1,275.00 | +17.00 | +1.4% | ¥1,258.00 | ¥1,275.00 | ¥1,255.00 | 45,900 | |
| ¥1,258.00 | +11.00 | +0.9% | ¥1,237.00 | ¥1,270.00 | ¥1,236.00 | 75,300 | |
| ¥1,247.00 | +29.00 | +2.4% | ¥1,220.00 | ¥1,252.00 | ¥1,218.00 | 104,700 |
- Ticker
- Tokyo:8158
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 3, 2026
[Summary] Financial Results for the Three Months Ended June 30, 2026
Latest deck · Aug 3, 2026
Q1 FY2027/3 Earnings Presentation
Earnings · 11 slides
Latest news
[Summary] Financial Results for the Three Months Ended June 30, 2026
Aug 3, 2026
Closed ¥1,218.00 (+1.0%) on Aug 3, 2026
Decks
Q1 FY2027/3 Earnings Presentation
Earnings · 11 slides · Aug 3, 2026
FY2026 Earnings Presentation
Earnings · 11 slides · May 8, 2026
FY2026 Earnings Presentation
Earnings · 34 slides · May 2026
FY2026 Earnings Presentation
Earnings · 35 slides · May 2026
Soda Nikka Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Aug 3, 2026 · oldest 2022
- Decks
- 20 decks · latest Aug 3, 2026
Where Soda Nikka Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:8158 ソーダニッカ · Home listing · This page | Tokyo | Japan | JPY |
| OTC:SDNKF | OTC | United States | USD |
| Frankfurt:PC5 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Soda Nikka Co., Ltd.