Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,931.00
+128.00 (7.10%)
Jun 15, 2026, 3:30 PM JST
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,855.00 | 1,922.00 | 1,843.00 | 1,921.00 | - | 6.54% | 247,100 |
| Jun 12, 2026 | 1,811.00 | 1,821.00 | 1,788.00 | 1,803.00 | 1,803.00 | 1.41% | 447,600 |
| Jun 11, 2026 | 1,730.00 | 1,783.00 | 1,722.00 | 1,778.00 | 1,778.00 | 0.45% | 281,100 |
| Jun 10, 2026 | 1,782.00 | 1,795.00 | 1,754.00 | 1,770.00 | 1,770.00 | -0.84% | 402,400 |
| Jun 9, 2026 | 1,819.00 | 1,840.00 | 1,776.00 | 1,785.00 | 1,785.00 | -0.72% | 323,900 |
| Jun 8, 2026 | 1,785.00 | 1,823.00 | 1,774.00 | 1,798.00 | 1,798.00 | -1.48% | 492,700 |
| Jun 5, 2026 | 1,786.00 | 1,828.00 | 1,770.00 | 1,825.00 | 1,825.00 | 1.78% | 283,400 |
| Jun 4, 2026 | 1,811.00 | 1,834.00 | 1,786.00 | 1,793.00 | 1,793.00 | -2.13% | 529,400 |
| Jun 3, 2026 | 1,821.00 | 1,866.00 | 1,817.00 | 1,832.00 | 1,832.00 | 0.60% | 242,600 |
| Jun 2, 2026 | 1,826.00 | 1,835.00 | 1,771.00 | 1,821.00 | 1,821.00 | -1.78% | 416,200 |
| Jun 1, 2026 | 1,863.00 | 1,910.00 | 1,851.00 | 1,854.00 | 1,854.00 | -1.38% | 364,500 |
| May 29, 2026 | 1,856.00 | 1,912.00 | 1,853.00 | 1,880.00 | 1,880.00 | 1.68% | 479,700 |
| May 28, 2026 | 1,841.00 | 1,855.00 | 1,816.00 | 1,849.00 | 1,849.00 | 1.99% | 369,400 |
| May 27, 2026 | 1,850.00 | 1,857.00 | 1,796.00 | 1,813.00 | 1,813.00 | -2.32% | 602,100 |
| May 26, 2026 | 1,873.00 | 1,881.00 | 1,837.00 | 1,856.00 | 1,856.00 | -1.12% | 387,000 |
| 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 |