Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,858.00
-19.00 (-1.01%)
May 26, 2026, 12:55 PM JST
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,886.00 | 1,908.00 | 1,854.00 | 1,877.00 | 1,877.00 | 1.68% | 446,800 |
| May 22, 2026 | 1,823.00 | 1,880.00 | 1,810.00 | 1,846.00 | 1,846.00 | 2.96% | 468,900 |
| May 21, 2026 | 1,806.00 | 1,820.00 | 1,786.00 | 1,793.00 | 1,793.00 | 0.96% | 399,800 |
| May 20, 2026 | 1,821.00 | 1,823.00 | 1,758.00 | 1,776.00 | 1,776.00 | -3.37% | 452,200 |
| May 19, 2026 | 1,870.00 | 1,879.00 | 1,827.00 | 1,838.00 | 1,838.00 | -0.27% | 413,600 |
| May 18, 2026 | 1,837.00 | 1,853.00 | 1,820.00 | 1,843.00 | 1,843.00 | 0.66% | 471,900 |
| May 15, 2026 | 1,893.00 | 1,912.00 | 1,809.00 | 1,831.00 | 1,831.00 | -4.64% | 592,300 |
| May 14, 2026 | 1,916.00 | 1,930.00 | 1,891.00 | 1,920.00 | 1,920.00 | -0.10% | 597,400 |
| May 13, 2026 | 1,818.00 | 1,945.00 | 1,802.00 | 1,922.00 | 1,922.00 | 3.50% | 1,183,400 |
| May 12, 2026 | 1,899.00 | 1,906.00 | 1,842.00 | 1,857.00 | 1,857.00 | -1.17% | 505,100 |
| May 11, 2026 | 1,870.00 | 1,885.00 | 1,862.00 | 1,879.00 | 1,879.00 | 1.02% | 265,200 |
| May 8, 2026 | 1,881.00 | 1,899.00 | 1,826.00 | 1,860.00 | 1,860.00 | -2.57% | 353,200 |
| May 7, 2026 | 1,896.00 | 1,939.00 | 1,889.00 | 1,909.00 | 1,909.00 | 3.19% | 296,000 |
| May 1, 2026 | 1,875.00 | 1,876.00 | 1,844.00 | 1,850.00 | 1,850.00 | -1.12% | 288,900 |
| Apr 30, 2026 | 1,860.00 | 1,871.00 | 1,840.00 | 1,871.00 | 1,871.00 | -0.80% | 385,800 |
| Apr 28, 2026 | 1,849.00 | 1,886.00 | 1,842.00 | 1,886.00 | 1,886.00 | 2.95% | 268,700 |
| Apr 27, 2026 | 1,805.00 | 1,839.00 | 1,786.00 | 1,832.00 | 1,832.00 | 0.22% | 317,500 |
| Apr 24, 2026 | 1,823.00 | 1,867.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.81% | 326,000 |
| Apr 23, 2026 | 1,850.00 | 1,852.00 | 1,817.00 | 1,843.00 | 1,843.00 | -0.49% | 435,800 |
| Apr 22, 2026 | 1,899.00 | 1,899.00 | 1,840.00 | 1,852.00 | 1,852.00 | -3.34% | 420,600 |
| Apr 21, 2026 | 1,947.00 | 1,972.00 | 1,902.00 | 1,916.00 | 1,916.00 | -1.44% | 505,700 |
| Apr 20, 2026 | 1,926.00 | 1,946.00 | 1,918.00 | 1,944.00 | 1,944.00 | 1.57% | 345,900 |
| Apr 17, 2026 | 1,908.00 | 1,924.00 | 1,895.00 | 1,914.00 | 1,914.00 | 0.90% | 341,300 |
| Apr 16, 2026 | 1,900.00 | 1,911.00 | 1,882.00 | 1,897.00 | 1,897.00 | 0.48% | 322,800 |
| Apr 15, 2026 | 1,912.00 | 1,943.00 | 1,883.00 | 1,888.00 | 1,888.00 | -0.32% | 247,700 |
| Apr 14, 2026 | 1,911.00 | 1,921.00 | 1,881.00 | 1,894.00 | 1,894.00 | 0.58% | 275,200 |
| Apr 13, 2026 | 1,896.00 | 1,901.00 | 1,847.00 | 1,883.00 | 1,883.00 | -0.69% | 310,400 |
| Apr 10, 2026 | 1,895.00 | 1,914.00 | 1,877.00 | 1,896.00 | 1,896.00 | 0.32% | 392,700 |
| Apr 9, 2026 | 1,888.00 | 1,894.00 | 1,865.00 | 1,890.00 | 1,890.00 | 0.11% | 378,200 |
| Apr 8, 2026 | 1,846.00 | 1,892.00 | 1,829.00 | 1,888.00 | 1,888.00 | 6.91% | 538,000 |
| Apr 7, 2026 | 1,749.00 | 1,773.00 | 1,748.00 | 1,766.00 | 1,766.00 | 1.90% | 331,200 |
| Apr 6, 2026 | 1,730.00 | 1,749.00 | 1,722.00 | 1,733.00 | 1,733.00 | 0.17% | 265,400 |
| Apr 3, 2026 | 1,750.00 | 1,761.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.92% | 584,500 |
| Apr 2, 2026 | 1,800.00 | 1,805.00 | 1,737.00 | 1,746.00 | 1,746.00 | -2.13% | 597,000 |
| Apr 1, 2026 | 1,747.00 | 1,784.00 | 1,722.00 | 1,784.00 | 1,784.00 | 4.51% | 613,300 |
| Mar 31, 2026 | 1,711.00 | 1,734.00 | 1,684.00 | 1,707.00 | 1,707.00 | -1.73% | 776,300 |
| Mar 30, 2026 | 1,700.00 | 1,737.00 | 1,691.00 | 1,737.00 | 1,737.00 | -4.24% | 681,000 |
| Mar 27, 2026 | 1,794.00 | 1,836.00 | 1,778.00 | 1,827.00 | 1,814.00 | -0.38% | 436,500 |
| Mar 26, 2026 | 1,854.00 | 1,866.00 | 1,795.00 | 1,834.00 | 1,820.95 | 0.11% | 661,900 |
| Mar 25, 2026 | 1,818.00 | 1,845.00 | 1,807.00 | 1,832.00 | 1,818.96 | 3.80% | 440,000 |
| Mar 24, 2026 | 1,765.00 | 1,767.00 | 1,740.00 | 1,765.00 | 1,752.44 | 2.32% | 409,600 |
| Mar 23, 2026 | 1,735.00 | 1,747.00 | 1,684.00 | 1,725.00 | 1,712.73 | -4.96% | 607,200 |
| Mar 19, 2026 | 1,911.00 | 1,911.00 | 1,805.00 | 1,815.00 | 1,802.09 | -6.92% | 592,100 |
| Mar 18, 2026 | 1,921.00 | 1,961.00 | 1,917.00 | 1,950.00 | 1,936.12 | 1.51% | 552,000 |
| Mar 17, 2026 | 1,964.00 | 1,982.00 | 1,912.00 | 1,921.00 | 1,907.33 | -2.19% | 294,300 |
| Mar 16, 2026 | 1,961.00 | 1,990.00 | 1,950.00 | 1,964.00 | 1,950.03 | -0.96% | 234,300 |
| Mar 13, 2026 | 1,935.00 | 2,007.00 | 1,931.00 | 1,983.00 | 1,968.89 | -1.20% | 559,200 |
| Mar 12, 2026 | 2,027.00 | 2,034.00 | 1,972.00 | 2,007.00 | 1,992.72 | -3.23% | 507,600 |
| Mar 11, 2026 | 2,107.00 | 2,124.00 | 2,066.00 | 2,074.00 | 2,059.24 | -0.86% | 322,100 |
| Mar 10, 2026 | 2,083.00 | 2,122.00 | 2,071.00 | 2,092.00 | 2,077.11 | 2.90% | 315,400 |