Osaka Soda Co., Ltd. (TYO:4046)
Japan
· Delayed Price · Currency is JPY 2,193.00
-22.00 (-0.99%)
At close: Dec 5, 2025
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,173.00 | 2,218.00 | 2,171.00 | 2,193.00 | 2,193.00 | -0.99% | 768,700 |
| Dec 4, 2025 | 2,141.00 | 2,273.00 | 2,136.00 | 2,215.00 | 2,215.00 | 4.24% | 769,300 |
| Dec 3, 2025 | 2,164.00 | 2,166.00 | 2,090.00 | 2,125.00 | 2,125.00 | -1.80% | 579,800 |
| Dec 2, 2025 | 2,173.00 | 2,202.00 | 2,145.00 | 2,164.00 | 2,164.00 | -0.41% | 537,600 |
| Dec 1, 2025 | 2,200.00 | 2,204.00 | 2,164.00 | 2,173.00 | 2,173.00 | -1.36% | 437,700 |
| Nov 28, 2025 | 2,171.00 | 2,219.00 | 2,163.00 | 2,203.00 | 2,203.00 | 0.59% | 476,500 |
| Nov 27, 2025 | 2,139.00 | 2,197.00 | 2,123.00 | 2,190.00 | 2,190.00 | 3.69% | 762,500 |
| Nov 26, 2025 | 2,030.00 | 2,130.00 | 2,015.00 | 2,112.00 | 2,112.00 | 5.07% | 903,500 |
| Nov 25, 2025 | 2,001.00 | 2,034.00 | 1,987.00 | 2,010.00 | 2,010.00 | 0.45% | 612,600 |
| Nov 21, 2025 | 1,915.00 | 2,009.00 | 1,914.00 | 2,001.00 | 2,001.00 | 2.99% | 591,500 |
| Nov 20, 2025 | 1,936.00 | 1,961.00 | 1,910.00 | 1,943.00 | 1,943.00 | 2.48% | 319,500 |
| Nov 19, 2025 | 1,924.00 | 1,942.00 | 1,885.00 | 1,896.00 | 1,896.00 | -1.56% | 455,400 |
| Nov 18, 2025 | 1,984.00 | 1,990.00 | 1,913.00 | 1,926.00 | 1,926.00 | -2.92% | 479,300 |
| Nov 17, 2025 | 1,989.00 | 1,998.00 | 1,960.00 | 1,984.00 | 1,984.00 | -1.05% | 543,000 |
| Nov 14, 2025 | 1,930.00 | 2,009.00 | 1,920.00 | 2,005.00 | 2,005.00 | 4.48% | 1,102,900 |
| Nov 13, 2025 | 1,862.00 | 1,922.00 | 1,856.00 | 1,919.00 | 1,919.00 | 3.06% | 802,300 |
| Nov 12, 2025 | 1,856.00 | 1,875.00 | 1,839.00 | 1,862.00 | 1,862.00 | 0.76% | 540,800 |
| Nov 11, 2025 | 1,861.00 | 1,869.00 | 1,803.00 | 1,848.00 | 1,848.00 | -1.70% | 955,800 |
| Nov 10, 2025 | 1,810.00 | 1,905.00 | 1,765.00 | 1,880.00 | 1,880.00 | 16.19% | 2,048,400 |
| Nov 7, 2025 | 1,617.00 | 1,626.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.37% | 269,200 |
| Nov 6, 2025 | 1,622.00 | 1,636.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.63% | 376,500 |
| Nov 5, 2025 | 1,601.00 | 1,613.00 | 1,569.00 | 1,598.00 | 1,598.00 | -0.87% | 330,900 |
| Nov 4, 2025 | 1,628.00 | 1,653.00 | 1,612.00 | 1,612.00 | 1,612.00 | -2.18% | 333,200 |
| Oct 31, 2025 | 1,636.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 1.98% | 360,800 |
| Oct 30, 2025 | 1,584.00 | 1,623.00 | 1,584.00 | 1,616.00 | 1,616.00 | 1.96% | 396,300 |
| Oct 29, 2025 | 1,600.00 | 1,609.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.94% | 469,400 |
| Oct 28, 2025 | 1,641.00 | 1,652.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 345,700 |
| Oct 27, 2025 | 1,650.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,650.00 | 1.23% | 726,900 |
| Oct 24, 2025 | 1,630.00 | 1,636.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.93% | 264,100 |
| Oct 23, 2025 | 1,630.00 | 1,631.00 | 1,613.00 | 1,615.00 | 1,615.00 | -1.16% | 263,600 |
| Oct 22, 2025 | 1,629.00 | 1,657.00 | 1,623.00 | 1,634.00 | 1,634.00 | 1.05% | 320,000 |
| Oct 21, 2025 | 1,660.00 | 1,662.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.04% | 484,100 |
| Oct 20, 2025 | 1,665.00 | 1,667.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.43% | 663,400 |
| Oct 17, 2025 | 1,610.00 | 1,642.00 | 1,601.00 | 1,641.00 | 1,641.00 | 2.24% | 290,600 |
| Oct 16, 2025 | 1,620.00 | 1,625.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.25% | 722,300 |
| Oct 15, 2025 | 1,610.00 | 1,618.00 | 1,598.00 | 1,601.00 | 1,601.00 | 0.31% | 678,100 |
| Oct 14, 2025 | 1,610.00 | 1,633.00 | 1,589.00 | 1,596.00 | 1,596.00 | -2.39% | 428,000 |
| Oct 10, 2025 | 1,644.00 | 1,655.00 | 1,627.00 | 1,635.00 | 1,635.00 | -1.27% | 347,800 |
| Oct 9, 2025 | 1,648.00 | 1,675.00 | 1,646.00 | 1,656.00 | 1,656.00 | -0.24% | 514,700 |
| Oct 8, 2025 | 1,677.00 | 1,686.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.48% | 461,900 |
| Oct 7, 2025 | 1,679.00 | 1,712.00 | 1,668.00 | 1,685.00 | 1,685.00 | 1.20% | 481,700 |
| Oct 6, 2025 | 1,699.00 | 1,709.00 | 1,661.00 | 1,665.00 | 1,665.00 | - | 720,100 |
| Oct 3, 2025 | 1,639.00 | 1,671.00 | 1,639.00 | 1,665.00 | 1,665.00 | 0.91% | 218,000 |
| Oct 2, 2025 | 1,654.00 | 1,665.00 | 1,627.00 | 1,650.00 | 1,650.00 | 0.98% | 265,400 |
| Oct 1, 2025 | 1,642.00 | 1,651.00 | 1,615.00 | 1,634.00 | 1,634.00 | -1.39% | 521,400 |
| Sep 30, 2025 | 1,677.00 | 1,683.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.02% | 315,600 |
| Sep 29, 2025 | 1,699.00 | 1,699.00 | 1,662.00 | 1,674.00 | 1,674.00 | -1.53% | 340,000 |
| Sep 26, 2025 | 1,709.00 | 1,722.00 | 1,693.00 | 1,700.00 | 1,688.00 | -0.82% | 399,800 |
| Sep 25, 2025 | 1,708.00 | 1,729.00 | 1,698.00 | 1,714.00 | 1,701.90 | 0.41% | 391,900 |
| Sep 24, 2025 | 1,707.00 | 1,721.00 | 1,694.00 | 1,707.00 | 1,694.95 | -0.41% | 376,800 |
| Sep 22, 2025 | 1,760.00 | 1,763.00 | 1,714.00 | 1,714.00 | 1,701.90 | -2.17% | 311,600 |
| Sep 19, 2025 | 1,760.00 | 1,766.00 | 1,738.00 | 1,752.00 | 1,739.63 | 1.62% | 584,200 |
| Sep 18, 2025 | 1,700.00 | 1,725.00 | 1,688.00 | 1,724.00 | 1,711.83 | 0.35% | 702,100 |
| Sep 17, 2025 | 1,682.00 | 1,728.00 | 1,670.00 | 1,718.00 | 1,705.87 | -1.15% | 585,800 |
| Sep 16, 2025 | 1,748.00 | 1,763.00 | 1,726.00 | 1,738.00 | 1,725.73 | -1.36% | 350,400 |
| Sep 12, 2025 | 1,771.00 | 1,787.00 | 1,753.00 | 1,762.00 | 1,749.56 | -0.45% | 336,900 |
| Sep 11, 2025 | 1,768.00 | 1,786.00 | 1,758.00 | 1,770.00 | 1,757.51 | -0.45% | 385,700 |
| Sep 10, 2025 | 1,795.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,765.45 | -1.33% | 295,500 |
| Sep 9, 2025 | 1,805.00 | 1,820.00 | 1,785.00 | 1,802.00 | 1,789.28 | 0.28% | 317,600 |
| Sep 8, 2025 | 1,768.00 | 1,800.00 | 1,757.00 | 1,797.00 | 1,784.32 | 1.47% | 474,100 |
| Sep 5, 2025 | 1,798.00 | 1,798.00 | 1,761.00 | 1,771.00 | 1,758.50 | -0.45% | 384,500 |
| Sep 4, 2025 | 1,780.00 | 1,785.00 | 1,744.00 | 1,779.00 | 1,766.44 | -0.89% | 422,100 |
| Sep 3, 2025 | 1,845.00 | 1,864.00 | 1,781.00 | 1,795.00 | 1,782.33 | -3.86% | 390,400 |
| Sep 2, 2025 | 1,935.00 | 1,935.00 | 1,854.00 | 1,867.00 | 1,853.82 | -3.41% | 261,500 |
| Sep 1, 2025 | 1,900.00 | 1,934.00 | 1,888.00 | 1,933.00 | 1,919.36 | 1.58% | 324,600 |
| Aug 29, 2025 | 1,872.00 | 1,914.00 | 1,868.00 | 1,903.00 | 1,889.57 | 0.32% | 296,700 |
| Aug 28, 2025 | 1,909.00 | 1,909.00 | 1,890.00 | 1,897.00 | 1,883.61 | -0.52% | 201,200 |
| Aug 27, 2025 | 1,901.00 | 1,912.00 | 1,872.00 | 1,907.00 | 1,893.54 | 1.01% | 285,000 |
| Aug 26, 2025 | 1,889.00 | 1,900.00 | 1,862.00 | 1,888.00 | 1,874.67 | -0.21% | 294,400 |
| Aug 25, 2025 | 1,883.00 | 1,898.00 | 1,854.00 | 1,892.00 | 1,878.64 | 0.48% | 279,300 |
| Aug 22, 2025 | 1,870.00 | 1,883.00 | 1,839.00 | 1,883.00 | 1,869.71 | 0.43% | 414,000 |
| Aug 21, 2025 | 1,874.00 | 1,889.00 | 1,870.00 | 1,875.00 | 1,861.76 | -0.42% | 177,000 |
| Aug 20, 2025 | 1,900.00 | 1,905.00 | 1,868.00 | 1,883.00 | 1,869.71 | -1.52% | 195,300 |
| Aug 19, 2025 | 1,960.00 | 1,965.00 | 1,902.00 | 1,912.00 | 1,898.50 | 0.26% | 295,900 |
| Aug 18, 2025 | 1,905.00 | 1,923.00 | 1,885.00 | 1,907.00 | 1,893.54 | -0.31% | 243,600 |
| Aug 15, 2025 | 1,924.00 | 1,954.00 | 1,909.00 | 1,913.00 | 1,899.50 | -1.19% | 327,500 |
| Aug 14, 2025 | 1,942.00 | 1,971.00 | 1,923.00 | 1,936.00 | 1,922.33 | -1.38% | 223,500 |
| Aug 13, 2025 | 1,960.00 | 2,023.00 | 1,936.00 | 1,963.00 | 1,949.14 | 0.51% | 521,500 |
| Aug 12, 2025 | 1,982.00 | 2,029.00 | 1,940.00 | 1,953.00 | 1,939.21 | 8.20% | 803,000 |
| Aug 8, 2025 | 1,888.00 | 1,893.00 | 1,791.00 | 1,805.00 | 1,792.26 | -4.95% | 633,900 |
| Aug 7, 2025 | 1,900.00 | 1,928.00 | 1,895.00 | 1,899.00 | 1,885.60 | 0.32% | 277,400 |
| Aug 6, 2025 | 1,880.00 | 1,898.00 | 1,880.00 | 1,893.00 | 1,879.64 | 0.64% | 176,000 |
| Aug 5, 2025 | 1,870.00 | 1,899.00 | 1,870.00 | 1,881.00 | 1,867.72 | 0.97% | 230,700 |
| Aug 4, 2025 | 1,823.00 | 1,863.00 | 1,820.00 | 1,863.00 | 1,849.85 | 0.16% | 247,400 |
| Aug 1, 2025 | 1,848.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,846.87 | 0.16% | 365,100 |
| Jul 31, 2025 | 1,854.00 | 1,868.00 | 1,841.00 | 1,857.00 | 1,843.89 | 0.60% | 542,000 |
| Jul 30, 2025 | 1,809.00 | 1,870.00 | 1,788.00 | 1,846.00 | 1,832.97 | -3.25% | 580,700 |
| Jul 29, 2025 | 1,913.00 | 1,929.00 | 1,887.00 | 1,908.00 | 1,894.53 | -1.09% | 206,400 |
| Jul 28, 2025 | 1,932.00 | 1,940.00 | 1,912.00 | 1,929.00 | 1,915.38 | -0.26% | 190,600 |
| Jul 25, 2025 | 1,936.00 | 1,952.00 | 1,916.00 | 1,934.00 | 1,920.35 | -0.15% | 245,000 |
| Jul 24, 2025 | 1,928.00 | 1,937.00 | 1,909.00 | 1,937.00 | 1,923.33 | 1.20% | 320,400 |
| Jul 23, 2025 | 1,900.00 | 1,922.00 | 1,893.00 | 1,914.00 | 1,900.49 | 1.59% | 477,100 |
| Jul 22, 2025 | 1,887.00 | 1,895.00 | 1,862.00 | 1,884.00 | 1,870.70 | 3.12% | 449,300 |
| Jul 18, 2025 | 1,832.00 | 1,888.00 | 1,825.00 | 1,827.00 | 1,814.10 | 0.55% | 452,500 |
| Jul 17, 2025 | 1,807.00 | 1,830.00 | 1,802.00 | 1,817.00 | 1,804.17 | 0.66% | 346,000 |
| Jul 16, 2025 | 1,802.00 | 1,812.00 | 1,786.00 | 1,805.00 | 1,792.26 | 1.23% | 308,800 |
| Jul 15, 2025 | 1,843.00 | 1,845.00 | 1,775.00 | 1,783.00 | 1,770.41 | -2.78% | 472,200 |
| Jul 14, 2025 | 1,774.00 | 1,863.00 | 1,771.00 | 1,834.00 | 1,821.05 | 2.86% | 554,800 |
| Jul 11, 2025 | 1,791.00 | 1,803.00 | 1,775.00 | 1,783.00 | 1,770.41 | -0.39% | 632,200 |
| Jul 10, 2025 | 1,794.00 | 1,803.00 | 1,779.00 | 1,790.00 | 1,777.36 | -0.39% | 492,100 |