Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,880.00
+262.00 (16.19%)
At close: Nov 10, 2025
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,690.00 | -0.82% | 399,800 |
| Sep 25, 2025 | 1,708.00 | 1,729.00 | 1,698.00 | 1,714.00 | 1,703.92 | 0.41% | 391,900 |
| Sep 24, 2025 | 1,707.00 | 1,721.00 | 1,694.00 | 1,707.00 | 1,696.96 | -0.41% | 376,800 |
| Sep 22, 2025 | 1,760.00 | 1,763.00 | 1,714.00 | 1,714.00 | 1,703.92 | -2.17% | 311,600 |
| Sep 19, 2025 | 1,760.00 | 1,766.00 | 1,738.00 | 1,752.00 | 1,741.69 | 1.62% | 584,200 |
| Sep 18, 2025 | 1,700.00 | 1,725.00 | 1,688.00 | 1,724.00 | 1,713.86 | 0.35% | 702,100 |
| Sep 17, 2025 | 1,682.00 | 1,728.00 | 1,670.00 | 1,718.00 | 1,707.89 | -1.15% | 585,800 |
| Sep 16, 2025 | 1,748.00 | 1,763.00 | 1,726.00 | 1,738.00 | 1,727.78 | -1.36% | 350,400 |
| Sep 12, 2025 | 1,771.00 | 1,787.00 | 1,753.00 | 1,762.00 | 1,751.64 | -0.45% | 336,900 |
| Sep 11, 2025 | 1,768.00 | 1,786.00 | 1,758.00 | 1,770.00 | 1,759.59 | -0.45% | 385,700 |
| Sep 10, 2025 | 1,795.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,767.54 | -1.33% | 295,500 |
| Sep 9, 2025 | 1,805.00 | 1,820.00 | 1,785.00 | 1,802.00 | 1,791.40 | 0.28% | 317,600 |
| Sep 8, 2025 | 1,768.00 | 1,800.00 | 1,757.00 | 1,797.00 | 1,786.43 | 1.47% | 474,100 |
| Sep 5, 2025 | 1,798.00 | 1,798.00 | 1,761.00 | 1,771.00 | 1,760.58 | -0.45% | 384,500 |
| Sep 4, 2025 | 1,780.00 | 1,785.00 | 1,744.00 | 1,779.00 | 1,768.54 | -0.89% | 422,100 |
| Sep 3, 2025 | 1,845.00 | 1,864.00 | 1,781.00 | 1,795.00 | 1,784.44 | -3.86% | 390,400 |
| Sep 2, 2025 | 1,935.00 | 1,935.00 | 1,854.00 | 1,867.00 | 1,856.02 | -3.41% | 261,500 |
| Sep 1, 2025 | 1,900.00 | 1,934.00 | 1,888.00 | 1,933.00 | 1,921.63 | 1.58% | 324,600 |
| Aug 29, 2025 | 1,872.00 | 1,914.00 | 1,868.00 | 1,903.00 | 1,891.81 | 0.32% | 296,700 |
| Aug 28, 2025 | 1,909.00 | 1,909.00 | 1,890.00 | 1,897.00 | 1,885.85 | -0.52% | 201,200 |
| Aug 27, 2025 | 1,901.00 | 1,912.00 | 1,872.00 | 1,907.00 | 1,895.79 | 1.01% | 285,000 |