Skip to main content
Osaka Soda Co., Ltd. (TYO:4046)
Japan flag Japan · Delayed Price · Currency is JPY
2,033.00
-85.00 (-4.01%)
At close: Mar 9, 2026

Osaka Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,018.002,048.001,984.002,033.002,033.00-4.01%438,600
Mar 6, 20262,056.002,134.002,039.002,118.002,118.000.91%454,500
Mar 5, 20262,158.002,175.002,083.002,099.002,099.00-0.10%511,100
Mar 4, 20262,179.002,208.002,082.002,101.002,101.00-7.44%650,900
Mar 3, 20262,330.002,383.002,264.002,270.002,270.00-4.46%350,300
Mar 2, 20262,337.002,395.002,310.002,376.002,376.000.93%330,100
Feb 27, 20262,367.002,405.002,325.002,354.002,354.00-2.12%614,300
Feb 26, 20262,404.002,425.002,382.002,405.002,405.000.04%225,600
Feb 25, 20262,418.002,420.002,382.002,404.002,404.00-0.46%262,400
Feb 24, 20262,412.002,437.002,366.002,415.002,415.001.26%280,300
Feb 20, 20262,370.002,395.002,351.002,385.002,385.00-0.67%182,900
Feb 19, 20262,337.002,413.002,336.002,401.002,401.002.39%313,100
Feb 18, 20262,314.002,378.002,302.002,345.002,345.004.73%364,000
Feb 17, 20262,236.002,275.002,227.002,239.002,239.00-0.97%275,900
Feb 16, 20262,301.002,309.002,240.002,261.002,261.00-3.29%560,400
Feb 13, 20262,351.002,379.002,273.002,338.002,338.00-2.26%471,600
Feb 12, 20262,320.002,401.002,310.002,392.002,392.002.75%430,600
Feb 10, 20262,411.002,411.002,296.002,328.002,328.00-3.68%818,400
Feb 9, 20262,493.002,500.002,417.002,417.002,417.00-1.06%455,600
Feb 6, 20262,434.002,470.002,420.002,443.002,443.000.58%337,800
Feb 5, 20262,446.002,534.002,409.002,429.002,429.003.14%770,700
Feb 4, 20262,320.002,370.002,292.002,355.002,355.002.39%323,900
Feb 3, 20262,267.002,304.002,244.002,300.002,300.002.82%276,300
Feb 2, 20262,272.002,289.002,233.002,237.002,237.00-0.31%243,100
Jan 30, 20262,220.002,272.002,217.002,244.002,244.001.08%318,700
Jan 29, 20262,195.002,234.002,180.002,220.002,220.001.65%340,000
Jan 28, 20262,190.002,204.002,170.002,184.002,184.00-1.97%296,500
Jan 27, 20262,194.002,237.002,184.002,228.002,228.001.64%348,100
Jan 26, 20262,187.002,219.002,181.002,192.002,192.00-1.22%308,000
Jan 23, 20262,240.002,248.002,213.002,219.002,219.00-0.94%274,000
Jan 22, 20262,202.002,264.002,190.002,240.002,240.002.52%416,100
Jan 21, 20262,173.002,192.002,163.002,185.002,185.00-0.59%437,700
Jan 20, 20262,235.002,243.002,153.002,198.002,198.00-2.87%584,200
Jan 19, 20262,230.002,267.002,210.002,263.002,263.001.16%294,400
Jan 16, 20262,242.002,264.002,219.002,237.002,237.00-1.24%272,000
Jan 15, 20262,250.002,275.002,243.002,265.002,265.001.12%382,600
Jan 14, 20262,258.002,258.002,226.002,240.002,240.00-0.31%295,500
Jan 13, 20262,270.002,270.002,227.002,247.002,247.001.22%311,100
Jan 9, 20262,240.002,245.002,212.002,220.002,220.000.05%278,700
Jan 8, 20262,225.002,258.002,207.002,219.002,219.00-1.77%290,300
Jan 7, 20262,230.002,274.002,212.002,259.002,259.001.26%381,200
Jan 6, 20262,250.002,262.002,215.002,231.002,231.00-0.45%344,300
Jan 5, 20262,201.002,275.002,192.002,241.002,241.003.46%527,100
Dec 30, 20252,166.002,186.002,153.002,166.002,166.00-0.60%371,800
Dec 29, 20252,206.002,220.002,142.002,179.002,179.00-1.40%430,100
Dec 26, 20252,250.002,258.002,202.002,210.002,210.00-1.82%366,300
Dec 25, 20252,200.002,264.002,182.002,251.002,251.002.64%340,700
Dec 24, 20252,199.002,200.002,173.002,193.002,193.00-0.23%278,500
Dec 23, 20252,173.002,209.002,169.002,198.002,198.001.34%427,300
Dec 22, 20252,162.002,186.002,144.002,169.002,169.000.93%302,500
Dec 19, 20252,171.002,178.002,142.002,149.002,149.00-1.01%537,700
Dec 18, 20252,160.002,192.002,135.002,171.002,171.001.83%627,500
Dec 17, 20252,140.002,141.002,078.002,132.002,132.00-0.74%546,000
Dec 16, 20252,190.002,195.002,144.002,148.002,148.00-2.76%371,600
Dec 15, 20252,160.002,222.002,155.002,209.002,209.001.47%371,200
Dec 12, 20252,150.002,185.002,132.002,177.002,177.002.88%347,800
Dec 11, 20252,123.002,144.002,094.002,116.002,116.00-0.38%384,800
Dec 10, 20252,115.002,157.002,100.002,124.002,124.000.43%472,500
Dec 9, 20252,175.002,186.002,086.002,115.002,115.00-2.58%612,200
Dec 8, 20252,182.002,185.002,144.002,171.002,171.00-1.00%631,600
Dec 5, 20252,173.002,218.002,171.002,193.002,193.00-0.99%768,700
Dec 4, 20252,141.002,273.002,136.002,215.002,215.004.24%769,300
Dec 3, 20252,164.002,166.002,090.002,125.002,125.00-1.80%579,800
Dec 2, 20252,173.002,202.002,145.002,164.002,164.00-0.41%537,600
Dec 1, 20252,200.002,204.002,164.002,173.002,173.00-1.36%437,700
Nov 28, 20252,171.002,219.002,163.002,203.002,203.000.59%476,500
Nov 27, 20252,139.002,197.002,123.002,190.002,190.003.69%762,500
Nov 26, 20252,030.002,130.002,015.002,112.002,112.005.07%903,500
Nov 25, 20252,001.002,034.001,987.002,010.002,010.000.45%612,600
Nov 21, 20251,915.002,009.001,914.002,001.002,001.002.99%591,500
Nov 20, 20251,936.001,961.001,910.001,943.001,943.002.48%319,500
Nov 19, 20251,924.001,942.001,885.001,896.001,896.00-1.56%455,400
Nov 18, 20251,984.001,990.001,913.001,926.001,926.00-2.92%479,300
Nov 17, 20251,989.001,998.001,960.001,984.001,984.00-1.05%543,000
Nov 14, 20251,930.002,009.001,920.002,005.002,005.004.48%1,102,900
Nov 13, 20251,862.001,922.001,856.001,919.001,919.003.06%802,300
Nov 12, 20251,856.001,875.001,839.001,862.001,862.000.76%540,800
Nov 11, 20251,861.001,869.001,803.001,848.001,848.00-1.70%955,800
Nov 10, 20251,810.001,905.001,765.001,880.001,880.0016.19%2,048,400
Nov 7, 20251,617.001,626.001,602.001,618.001,618.00-0.37%269,200
Nov 6, 20251,622.001,636.001,610.001,624.001,624.001.63%376,500
Nov 5, 20251,601.001,613.001,569.001,598.001,598.00-0.87%330,900
Nov 4, 20251,628.001,653.001,612.001,612.001,612.00-2.18%333,200
Oct 31, 20251,636.001,648.001,619.001,648.001,648.001.98%360,800
Oct 30, 20251,584.001,623.001,584.001,616.001,616.001.96%396,300
Oct 29, 20251,600.001,609.001,583.001,585.001,585.00-0.94%469,400
Oct 28, 20251,641.001,652.001,600.001,600.001,600.00-3.03%345,700
Oct 27, 20251,650.001,657.001,634.001,650.001,650.001.23%726,900
Oct 24, 20251,630.001,636.001,615.001,630.001,630.000.93%264,100
Oct 23, 20251,630.001,631.001,613.001,615.001,615.00-1.16%263,600
Oct 22, 20251,629.001,657.001,623.001,634.001,634.001.05%320,000
Oct 21, 20251,660.001,662.001,612.001,617.001,617.00-1.04%484,100
Oct 20, 20251,665.001,667.001,634.001,634.001,634.00-0.43%663,400
Oct 17, 20251,610.001,642.001,601.001,641.001,641.002.24%290,600
Oct 16, 20251,620.001,625.001,597.001,605.001,605.000.25%722,300
Oct 15, 20251,610.001,618.001,598.001,601.001,601.000.31%678,100
Oct 14, 20251,610.001,633.001,589.001,596.001,596.00-2.39%428,000
Oct 10, 20251,644.001,655.001,627.001,635.001,635.00-1.27%347,800
Oct 9, 20251,648.001,675.001,646.001,656.001,656.00-0.24%514,700
Oct 8, 20251,677.001,686.001,654.001,660.001,660.00-1.48%461,900