Skip to main content
Osaka Soda Co., Ltd. (TYO:4046)
Japan flag Japan · Delayed Price · Currency is JPY
1,886.00
+54.00 (2.95%)
Apr 28, 2026, 3:30 PM JST

Osaka Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,849.001,886.001,842.001,886.001,886.002.95%268,700
Apr 27, 20261,805.001,839.001,786.001,832.001,832.000.22%317,500
Apr 24, 20261,823.001,867.001,820.001,828.001,828.00-0.81%326,000
Apr 23, 20261,850.001,852.001,817.001,843.001,843.00-0.49%435,800
Apr 22, 20261,899.001,899.001,840.001,852.001,852.00-3.34%420,600
Apr 21, 20261,947.001,972.001,902.001,916.001,916.00-1.44%505,700
Apr 20, 20261,926.001,946.001,918.001,944.001,944.001.57%345,900
Apr 17, 20261,908.001,924.001,895.001,914.001,914.000.90%341,300
Apr 16, 20261,900.001,911.001,882.001,897.001,897.000.48%322,800
Apr 15, 20261,912.001,943.001,883.001,888.001,888.00-0.32%247,700
Apr 14, 20261,911.001,921.001,881.001,894.001,894.000.58%275,200
Apr 13, 20261,896.001,901.001,847.001,883.001,883.00-0.69%310,400
Apr 10, 20261,895.001,914.001,877.001,896.001,896.000.32%392,700
Apr 9, 20261,888.001,894.001,865.001,890.001,890.000.11%378,200
Apr 8, 20261,846.001,892.001,829.001,888.001,888.006.91%538,000
Apr 7, 20261,749.001,773.001,748.001,766.001,766.001.90%331,200
Apr 6, 20261,730.001,749.001,722.001,733.001,733.000.17%265,400
Apr 3, 20261,750.001,761.001,729.001,730.001,730.00-0.92%584,500
Apr 2, 20261,800.001,805.001,737.001,746.001,746.00-2.13%597,000
Apr 1, 20261,747.001,784.001,722.001,784.001,784.004.51%613,300
Mar 31, 20261,711.001,734.001,684.001,707.001,707.00-1.73%776,300
Mar 30, 20261,700.001,737.001,691.001,737.001,737.00-4.93%681,000
Mar 27, 20261,794.001,836.001,778.001,827.001,814.00-0.38%436,500
Mar 26, 20261,854.001,866.001,795.001,834.001,820.950.11%661,900
Mar 25, 20261,818.001,845.001,807.001,832.001,818.963.80%440,000
Mar 24, 20261,765.001,767.001,740.001,765.001,752.442.32%409,600
Mar 23, 20261,735.001,747.001,684.001,725.001,712.73-4.96%607,200
Mar 19, 20261,911.001,911.001,805.001,815.001,802.09-6.92%592,100
Mar 18, 20261,921.001,961.001,917.001,950.001,936.121.51%552,000
Mar 17, 20261,964.001,982.001,912.001,921.001,907.33-2.19%294,300
Mar 16, 20261,961.001,990.001,950.001,964.001,950.03-0.96%234,300
Mar 13, 20261,935.002,007.001,931.001,983.001,968.89-1.20%559,200
Mar 12, 20262,027.002,034.001,972.002,007.001,992.72-3.23%507,600
Mar 11, 20262,107.002,124.002,066.002,074.002,059.24-0.86%322,100
Mar 10, 20262,083.002,122.002,071.002,092.002,077.112.90%315,400
Mar 9, 20262,018.002,048.001,984.002,033.002,018.53-4.01%438,600
Mar 6, 20262,056.002,134.002,039.002,118.002,102.930.91%454,500
Mar 5, 20262,158.002,175.002,083.002,099.002,084.06-0.10%511,100
Mar 4, 20262,179.002,208.002,082.002,101.002,086.05-7.44%650,900
Mar 3, 20262,330.002,383.002,264.002,270.002,253.85-4.46%350,300
Mar 2, 20262,337.002,395.002,310.002,376.002,359.090.93%330,100
Feb 27, 20262,367.002,405.002,325.002,354.002,337.25-2.12%614,300
Feb 26, 20262,404.002,425.002,382.002,405.002,387.890.04%225,600
Feb 25, 20262,418.002,420.002,382.002,404.002,386.89-0.46%262,400
Feb 24, 20262,412.002,437.002,366.002,415.002,397.821.26%280,300
Feb 20, 20262,370.002,395.002,351.002,385.002,368.03-0.67%182,900
Feb 19, 20262,337.002,413.002,336.002,401.002,383.922.39%313,100
Feb 18, 20262,314.002,378.002,302.002,345.002,328.314.73%364,000
Feb 17, 20262,236.002,275.002,227.002,239.002,223.07-0.97%275,900
Feb 16, 20262,301.002,309.002,240.002,261.002,244.91-3.29%560,400
Feb 13, 20262,351.002,379.002,273.002,338.002,321.36-2.26%471,600
Feb 12, 20262,320.002,401.002,310.002,392.002,374.982.75%430,600
Feb 10, 20262,411.002,411.002,296.002,328.002,311.44-3.68%818,400
Feb 9, 20262,493.002,500.002,417.002,417.002,399.80-1.06%455,600
Feb 6, 20262,434.002,470.002,420.002,443.002,425.620.58%337,800
Feb 5, 20262,446.002,534.002,409.002,429.002,411.723.14%770,700
Feb 4, 20262,320.002,370.002,292.002,355.002,338.242.39%323,900
Feb 3, 20262,267.002,304.002,244.002,300.002,283.632.82%276,300
Feb 2, 20262,272.002,289.002,233.002,237.002,221.08-0.31%243,100
Jan 30, 20262,220.002,272.002,217.002,244.002,228.031.08%318,700
Jan 29, 20262,195.002,234.002,180.002,220.002,204.201.65%340,000
Jan 28, 20262,190.002,204.002,170.002,184.002,168.46-1.97%296,500
Jan 27, 20262,194.002,237.002,184.002,228.002,212.151.64%348,100
Jan 26, 20262,187.002,219.002,181.002,192.002,176.40-1.22%308,000
Jan 23, 20262,240.002,248.002,213.002,219.002,203.21-0.94%274,000
Jan 22, 20262,202.002,264.002,190.002,240.002,224.062.52%416,100
Jan 21, 20262,173.002,192.002,163.002,185.002,169.45-0.59%437,700
Jan 20, 20262,235.002,243.002,153.002,198.002,182.36-2.87%584,200
Jan 19, 20262,230.002,267.002,210.002,263.002,246.901.16%294,400
Jan 16, 20262,242.002,264.002,219.002,237.002,221.08-1.24%272,000
Jan 15, 20262,250.002,275.002,243.002,265.002,248.881.12%382,600
Jan 14, 20262,258.002,258.002,226.002,240.002,224.06-0.31%295,500
Jan 13, 20262,270.002,270.002,227.002,247.002,231.011.22%311,100
Jan 9, 20262,240.002,245.002,212.002,220.002,204.200.05%278,700
Jan 8, 20262,225.002,258.002,207.002,219.002,203.21-1.77%290,300
Jan 7, 20262,230.002,274.002,212.002,259.002,242.931.26%381,200
Jan 6, 20262,250.002,262.002,215.002,231.002,215.13-0.45%344,300
Jan 5, 20262,201.002,275.002,192.002,241.002,225.053.46%527,100
Dec 30, 20252,166.002,186.002,153.002,166.002,150.59-0.60%371,800
Dec 29, 20252,206.002,220.002,142.002,179.002,163.50-1.40%430,100
Dec 26, 20252,250.002,258.002,202.002,210.002,194.27-1.82%366,300
Dec 25, 20252,200.002,264.002,182.002,251.002,234.982.64%340,700
Dec 24, 20252,199.002,200.002,173.002,193.002,177.40-0.23%278,500
Dec 23, 20252,173.002,209.002,169.002,198.002,182.361.34%427,300
Dec 22, 20252,162.002,186.002,144.002,169.002,153.570.93%302,500
Dec 19, 20252,171.002,178.002,142.002,149.002,133.71-1.01%537,700
Dec 18, 20252,160.002,192.002,135.002,171.002,155.551.83%627,500
Dec 17, 20252,140.002,141.002,078.002,132.002,116.83-0.74%546,000
Dec 16, 20252,190.002,195.002,144.002,148.002,132.72-2.76%371,600
Dec 15, 20252,160.002,222.002,155.002,209.002,193.281.47%371,200
Dec 12, 20252,150.002,185.002,132.002,177.002,161.512.88%347,800
Dec 11, 20252,123.002,144.002,094.002,116.002,100.94-0.38%384,800
Dec 10, 20252,115.002,157.002,100.002,124.002,108.890.43%472,500
Dec 9, 20252,175.002,186.002,086.002,115.002,099.95-2.58%612,200
Dec 8, 20252,182.002,185.002,144.002,171.002,155.55-1.00%631,600
Dec 5, 20252,173.002,218.002,171.002,193.002,177.40-0.99%768,700
Dec 4, 20252,141.002,273.002,136.002,215.002,199.244.24%769,300
Dec 3, 20252,164.002,166.002,090.002,125.002,109.88-1.80%579,800
Dec 2, 20252,173.002,202.002,145.002,164.002,148.60-0.41%537,600
Dec 1, 20252,200.002,204.002,164.002,173.002,157.54-1.36%437,700