Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,860.00
+3.00 (0.16%)
Aug 1, 2025, 3:30 PM JST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,848.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.16% | 365,100 |
| Jul 31, 2025 | 1,854.00 | 1,868.00 | 1,841.00 | 1,857.00 | 1,857.00 | 0.60% | 542,000 |
| Jul 30, 2025 | 1,809.00 | 1,870.00 | 1,788.00 | 1,846.00 | 1,846.00 | -3.25% | 580,700 |
| Jul 29, 2025 | 1,913.00 | 1,929.00 | 1,887.00 | 1,908.00 | 1,908.00 | -1.09% | 206,400 |
| Jul 28, 2025 | 1,932.00 | 1,940.00 | 1,912.00 | 1,929.00 | 1,929.00 | -0.26% | 190,600 |
| Jul 25, 2025 | 1,936.00 | 1,952.00 | 1,916.00 | 1,934.00 | 1,934.00 | -0.15% | 245,000 |
| Jul 24, 2025 | 1,928.00 | 1,937.00 | 1,909.00 | 1,937.00 | 1,937.00 | 1.20% | 320,400 |
| Jul 23, 2025 | 1,900.00 | 1,922.00 | 1,893.00 | 1,914.00 | 1,914.00 | 1.59% | 477,100 |
| Jul 22, 2025 | 1,887.00 | 1,895.00 | 1,862.00 | 1,884.00 | 1,884.00 | 3.12% | 449,300 |
| Jul 18, 2025 | 1,832.00 | 1,888.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.55% | 452,500 |
| Jul 17, 2025 | 1,807.00 | 1,830.00 | 1,802.00 | 1,817.00 | 1,817.00 | 0.66% | 346,000 |
| Jul 16, 2025 | 1,802.00 | 1,812.00 | 1,786.00 | 1,805.00 | 1,805.00 | 1.23% | 308,800 |
| Jul 15, 2025 | 1,843.00 | 1,845.00 | 1,775.00 | 1,783.00 | 1,783.00 | -2.78% | 472,200 |
| Jul 14, 2025 | 1,774.00 | 1,863.00 | 1,771.00 | 1,834.00 | 1,834.00 | 2.86% | 554,800 |
| Jul 11, 2025 | 1,791.00 | 1,803.00 | 1,775.00 | 1,783.00 | 1,783.00 | -0.39% | 632,200 |
| Jul 10, 2025 | 1,794.00 | 1,803.00 | 1,779.00 | 1,790.00 | 1,790.00 | -0.39% | 492,100 |
| Jul 9, 2025 | 1,795.00 | 1,818.00 | 1,784.00 | 1,797.00 | 1,797.00 | 1.35% | 485,400 |
| Jul 8, 2025 | 1,796.00 | 1,814.00 | 1,771.00 | 1,773.00 | 1,773.00 | -1.50% | 524,500 |
| Jul 7, 2025 | 1,800.00 | 1,805.00 | 1,784.00 | 1,800.00 | 1,800.00 | 0.22% | 314,300 |
| Jul 4, 2025 | 1,783.00 | 1,798.00 | 1,754.00 | 1,796.00 | 1,796.00 | 0.17% | 435,700 |
| Jul 3, 2025 | 1,794.00 | 1,814.00 | 1,789.00 | 1,793.00 | 1,793.00 | 0.56% | 326,500 |
| Jul 2, 2025 | 1,804.00 | 1,812.00 | 1,782.00 | 1,783.00 | 1,783.00 | -0.89% | 460,000 |
| Jul 1, 2025 | 1,810.00 | 1,823.00 | 1,796.00 | 1,799.00 | 1,799.00 | 0.11% | 415,400 |
| Jun 30, 2025 | 1,799.00 | 1,808.00 | 1,758.00 | 1,797.00 | 1,797.00 | -0.33% | 498,600 |
| Jun 27, 2025 | 1,820.00 | 1,820.00 | 1,775.00 | 1,803.00 | 1,803.00 | -0.93% | 382,700 |
| Jun 26, 2025 | 1,803.00 | 1,840.00 | 1,791.00 | 1,820.00 | 1,820.00 | 2.02% | 479,300 |
| Jun 25, 2025 | 1,790.00 | 1,820.00 | 1,761.00 | 1,784.00 | 1,784.00 | 1.31% | 370,500 |
| Jun 24, 2025 | 1,800.00 | 1,805.00 | 1,747.00 | 1,761.00 | 1,761.00 | -1.12% | 404,400 |
| Jun 23, 2025 | 1,761.00 | 1,790.00 | 1,757.00 | 1,781.00 | 1,781.00 | 0.11% | 321,900 |
| Jun 20, 2025 | 1,760.00 | 1,785.00 | 1,743.00 | 1,779.00 | 1,779.00 | 2.71% | 818,500 |
| Jun 19, 2025 | 1,728.00 | 1,736.00 | 1,716.00 | 1,732.00 | 1,732.00 | 0.64% | 248,400 |
| Jun 18, 2025 | 1,722.00 | 1,767.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.17% | 293,400 |
| Jun 17, 2025 | 1,735.00 | 1,740.00 | 1,705.00 | 1,718.00 | 1,718.00 | 0.17% | 368,000 |
| Jun 16, 2025 | 1,734.00 | 1,748.00 | 1,698.00 | 1,715.00 | 1,715.00 | -0.75% | 439,300 |
| Jun 13, 2025 | 1,762.00 | 1,775.00 | 1,706.00 | 1,728.00 | 1,728.00 | 0.35% | 567,000 |
| Jun 12, 2025 | 1,729.00 | 1,741.00 | 1,693.00 | 1,722.00 | 1,722.00 | 1.06% | 397,700 |
| Jun 11, 2025 | 1,697.00 | 1,728.00 | 1,692.00 | 1,704.00 | 1,704.00 | 2.34% | 489,600 |
| Jun 10, 2025 | 1,707.00 | 1,713.00 | 1,654.00 | 1,665.00 | 1,665.00 | -1.25% | 409,000 |
| Jun 9, 2025 | 1,690.00 | 1,738.00 | 1,680.00 | 1,686.00 | 1,686.00 | -0.18% | 533,400 |
| Jun 6, 2025 | 1,593.00 | 1,711.00 | 1,593.00 | 1,689.00 | 1,689.00 | 6.90% | 817,100 |
| Jun 5, 2025 | 1,577.00 | 1,583.00 | 1,560.00 | 1,580.00 | 1,580.00 | -0.69% | 207,300 |
| Jun 4, 2025 | 1,613.00 | 1,639.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.69% | 248,500 |
| Jun 3, 2025 | 1,609.00 | 1,618.00 | 1,589.00 | 1,602.00 | 1,602.00 | -0.25% | 332,500 |
| Jun 2, 2025 | 1,600.00 | 1,614.00 | 1,591.00 | 1,606.00 | 1,606.00 | -0.62% | 280,100 |
| May 30, 2025 | 1,569.00 | 1,621.00 | 1,561.00 | 1,616.00 | 1,616.00 | 2.15% | 466,200 |
| May 29, 2025 | 1,583.00 | 1,619.00 | 1,570.00 | 1,582.00 | 1,582.00 | 4.28% | 634,500 |
| May 28, 2025 | 1,534.00 | 1,540.00 | 1,503.00 | 1,517.00 | 1,517.00 | -0.07% | 246,100 |
| May 27, 2025 | 1,510.00 | 1,523.00 | 1,504.00 | 1,518.00 | 1,518.00 | 0.20% | 222,000 |
| May 26, 2025 | 1,499.00 | 1,543.00 | 1,499.00 | 1,515.00 | 1,515.00 | 2.23% | 304,700 |
| May 23, 2025 | 1,475.00 | 1,492.00 | 1,461.00 | 1,482.00 | 1,482.00 | 2.56% | 298,300 |