Soda Nikka Co., Ltd. (8158.T) JPX

Currency In JPY

8158.T Historical Return

If you invested ¥1000 in Soda Nikka Co., Ltd. (8158.T) 10 years ago, it would be worth ¥3,981.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,834.65, while ¥1000 invested 1 year ago would be worth ¥1,225.37. This corresponds to total returns of 298.13%, 183.47%, 22.54%, respectively, with annualized returns of 14.81%, 23.17%, 22.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8158.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,305	1,336	1,336	1,342	1,304	52,700
August 20, 2026	1,311	1,305	1,305	1,314	1,294	31,600
August 19, 2026	1,325	1,302	1,302	1,331	1,296	55,600
August 18, 2026	1,320	1,326	1,326	1,340	1,310	56,000
August 17, 2026	1,323	1,331	1,331	1,338	1,316	52,700
August 14, 2026	1,292	1,318	1,318	1,319	1,262	107,200
August 13, 2026	1,327	1,309	1,309	1,327	1,298	69,200
August 12, 2026	1,352	1,320	1,320	1,388	1,309	138,900
August 10, 2026	1,311	1,352	1,352	1,368	1,306	104,000
August 07, 2026	1,278	1,327	1,327	1,327	1,274	105,400
August 06, 2026	1,258	1,275	1,275	1,275	1,255	45,900
August 05, 2026	1,237	1,258	1,258	1,270	1,236	75,300
August 04, 2026	1,220	1,247	1,247	1,252	1,218	104,700
August 03, 2026	1,206	1,218	1,218	1,300	1,181	392,000
July 31, 2026	1,181	1,206	1,206	1,215	1,166	104,300
July 30, 2026	1,169	1,170	1,170	1,181	1,161	46,700
July 29, 2026	1,171	1,177	1,177	1,180	1,165	44,400
July 28, 2026	1,190	1,171	1,171	1,190	1,165	28,000
July 27, 2026	1,194	1,190	1,190	1,195	1,178	35,000
July 24, 2026	1,180	1,183	1,183	1,187	1,175	31,700
July 23, 2026	1,184	1,195	1,195	1,195	1,181	33,200
July 22, 2026	1,165	1,184	1,184	1,184	1,165	26,100
July 21, 2026	1,166	1,165	1,165	1,169	1,157	38,200
July 17, 2026	1,185	1,159	1,159	1,198	1,155	30,500
July 16, 2026	1,197	1,177	1,177	1,200	1,177	37,900
July 15, 2026	1,168	1,199	1,199	1,199	1,168	50,600
July 14, 2026	1,167	1,163	1,163	1,168	1,157	34,200
July 13, 2026	1,158	1,152	1,152	1,167	1,149	27,200
July 10, 2026	1,145	1,152	1,152	1,158	1,137	39,800
July 09, 2026	1,133	1,139	1,139	1,141	1,130	31,800
July 08, 2026	1,145	1,133	1,133	1,145	1,133	43,000
July 07, 2026	1,155	1,145	1,145	1,156	1,144	30,700
July 06, 2026	1,150	1,149	1,149	1,156	1,144	29,800
July 03, 2026	1,142	1,143	1,143	1,152	1,137	44,900
July 02, 2026	1,130	1,139	1,139	1,140	1,123	40,100
July 01, 2026	1,125	1,124	1,124	1,130	1,116	35,100
June 30, 2026	1,120	1,122	1,122	1,124	1,106	41,000
June 29, 2026	1,111	1,115	1,115	1,124	1,106	35,500
June 26, 2026	1,115	1,111	1,111	1,121	1,105	36,800
June 25, 2026	1,102	1,113	1,113	1,115	1,102	28,900
June 24, 2026	1,111	1,108	1,108	1,118	1,103	42,000
June 23, 2026	1,118	1,111	1,111	1,118	1,108	23,400
June 22, 2026	1,117	1,118	1,118	1,122	1,109	29,200
June 19, 2026	1,112	1,119	1,119	1,121	1,108	32,300
June 18, 2026	1,118	1,111	1,111	1,123	1,110	20,400
June 17, 2026	1,111	1,110	1,110	1,122	1,109	30,200
June 16, 2026	1,114	1,103	1,103	1,119	1,101	25,400
June 15, 2026	1,118	1,120	1,120	1,127	1,116	47,700
June 12, 2026	1,104	1,107	1,107	1,115	1,096	47,900
June 11, 2026	1,100	1,101	1,101	1,101	1,082	42,500
June 10, 2026	1,107	1,108	1,108	1,123	1,099	50,500
June 09, 2026	1,107	1,102	1,102	1,118	1,095	52,800
June 08, 2026	1,101	1,098	1,098	1,112	1,090	62,100
June 05, 2026	1,102	1,115	1,115	1,116	1,094	60,400
June 04, 2026	1,100	1,102	1,102	1,103	1,088	43,600
June 03, 2026	1,072	1,100	1,100	1,102	1,070	79,300
June 02, 2026	1,056	1,069	1,069	1,072	1,044	64,500
June 01, 2026	1,097	1,063	1,063	1,097	1,056	61,200
May 29, 2026	1,095	1,083	1,083	1,102	1,083	60,800
May 28, 2026	1,093	1,092	1,092	1,093	1,078	70,500