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

1,062.00

-2(-0.19%)

Updated at May 14 01:20PM

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 ¥2,932.57 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,062.42, while ¥1000 invested 1 year ago would be worth ¥1,040.53. This corresponds to total returns of 193.26%, 106.24%, 4.05%, respectively, with annualized returns of 11.36%, 15.57%, 4.05%.

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
May 13, 2026	1,077	1,064	1,064	1,077	1,060	77,900
May 12, 2026	1,058	1,070	1,070	1,078	1,047	128,800
May 11, 2026	1,043	1,046	1,046	1,060	1,034	127,600
May 08, 2026	1,036	1,045	1,045	1,081	1,016	272,100
May 07, 2026	1,033	1,036	1,036	1,045	1,026	63,000
May 01, 2026	1,011	1,020	1,020	1,022	1,005	48,300
April 30, 2026	1,011	1,012	1,012	1,018	1,007	73,700
April 28, 2026	1,008	1,025	1,025	1,025	1,005	65,000
April 27, 2026	1,004	1,008	1,008	1,010	1,002	47,900
April 24, 2026	1,020	1,007	1,007	1,022	1,005	53,800
April 23, 2026	1,019	1,007	1,007	1,019	1,002	67,400
April 22, 2026	1,026	1,019	1,019	1,030	1,013	62,000
April 21, 2026	1,032	1,025	1,025	1,034	1,023	50,300
April 20, 2026	1,044	1,032	1,032	1,044	1,027	46,200
April 17, 2026	1,031	1,024	1,024	1,039	1,024	48,200
April 16, 2026	1,035	1,032	1,032	1,039	1,031	34,300
April 15, 2026	1,027	1,028	1,028	1,039	1,023	47,000
April 14, 2026	1,031	1,024	1,024	1,042	1,020	47,500
April 13, 2026	1,040	1,031	1,031	1,042	1,024	53,400
April 10, 2026	1,052	1,037	1,037	1,065	1,034	103,200
April 09, 2026	1,058	1,045	1,045	1,063	1,041	64,000
April 08, 2026	1,069	1,056	1,056	1,071	1,053	66,800
April 07, 2026	1,049	1,047	1,047	1,055	1,044	48,300
April 06, 2026	1,046	1,045	1,045	1,054	1,045	46,500
April 03, 2026	1,050	1,045	1,045	1,059	1,042	40,800
April 02, 2026	1,078	1,048	1,048	1,083	1,046	63,600
April 01, 2026	1,073	1,079	1,079	1,091	1,069	84,800
March 31, 2026	1,028	1,047	1,047	1,060	1,028	104,700
March 30, 2026	1,006	1,029	1,029	1,048	1,005	246,600
March 27, 2026	1,075	1,083	1,063	1,090	1,071	368,500
March 26, 2026	1,091	1,080	1,060.06	1,094	1,071	107,300
March 25, 2026	1,092	1,090	1,069.87	1,098	1,089	76,800
March 24, 2026	1,075	1,078	1,058.09	1,092	1,066	68,400
March 23, 2026	1,072	1,047	1,027.66	1,072	1,035	123,000
March 19, 2026	1,108	1,077	1,057.11	1,108	1,077	122,200
March 18, 2026	1,123	1,120	1,099.32	1,127	1,117	51,700
March 17, 2026	1,114	1,104	1,083.61	1,124	1,101	94,800
March 16, 2026	1,112	1,099	1,078.7	1,115	1,094	95,700
March 13, 2026	1,102	1,103	1,082.63	1,126	1,102	86,900
March 12, 2026	1,126	1,108	1,087.54	1,128	1,102	61,900
March 11, 2026	1,135	1,134	1,113.06	1,142	1,126	36,800
March 10, 2026	1,135	1,130	1,100.3	1,135	1,121	21,800
March 09, 2026	1,090	1,105	1,084.59	1,106	1,081	125,800
March 06, 2026	1,135	1,144	1,122.87	1,146	1,122	81,000
March 05, 2026	1,136	1,137	1,116	1,160	1,132	81,600
March 04, 2026	1,155	1,110	1,085.58	1,171	1,090	167,900
March 03, 2026	1,188	1,179	1,157.23	1,193	1,171	107,600
March 02, 2026	1,223	1,193	1,170.97	1,223	1,190	110,700
February 27, 2026	1,210	1,226	1,207.95	1,232	1,209	74,200
February 26, 2026	1,204	1,202	1,184.31	1,206	1,196	75,300
February 25, 2026	1,215	1,195	1,177.41	1,215	1,193	104,400
February 24, 2026	1,192	1,213	1,195.14	1,218	1,185	74,600
February 20, 2026	1,191	1,184	1,166.57	1,199	1,184	64,200
February 19, 2026	1,198	1,196	1,178.39	1,201	1,191	55,700
February 18, 2026	1,194	1,193	1,175.44	1,202	1,192	52,200
February 17, 2026	1,185	1,190	1,172.48	1,196	1,178	44,700
February 16, 2026	1,196	1,185	1,167.56	1,196	1,180	56,700
February 13, 2026	1,201	1,190	1,172.48	1,201	1,181	62,900
February 12, 2026	1,176	1,197	1,179.38	1,213	1,176	109,400
February 10, 2026	1,179	1,176	1,158.69	1,195	1,175	83,200