Skip to main content
logo
Osaka Soda Co., Ltd. (TYO:4046)
Japan flag Japan · Delayed Price · Currency is JPY
2,219.00
-21.00 (-0.94%)
Jan 23, 2026, 3:30 PM JST

Osaka Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,240.002,248.002,219.002,232.00--0.36%76,000
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