Skip to main content
logo
Osaka Soda Co., Ltd. (TYO:4046)
Japan flag Japan · Delayed Price · Currency is JPY
2,099.00
-2.00 (-0.10%)
Mar 5, 2026, 3:30 PM JST

Osaka Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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