Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 2,015.00
+22.00 (1.10%)
Sep 25, 2026, 1:54 PM JST
Osaka Soda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,001.00 | 2,017.00 | 1,991.00 | 2,017.00 | - | 1.20% | 98,500 |
| Sep 24, 2026 | 2,016.00 | 2,032.00 | 1,980.00 | 1,993.00 | 1,993.00 | -0.94% | 358,300 |
| Sep 18, 2026 | 2,030.00 | 2,043.00 | 2,006.00 | 2,012.00 | 2,012.00 | -0.89% | 453,400 |
| Sep 17, 2026 | 2,038.00 | 2,048.00 | 2,015.00 | 2,030.00 | 2,030.00 | -0.39% | 259,700 |
| Sep 16, 2026 | 1,985.00 | 2,040.00 | 1,975.00 | 2,038.00 | 2,038.00 | 2.31% | 291,100 |
| Sep 15, 2026 | 1,976.00 | 2,002.00 | 1,953.00 | 1,992.00 | 1,992.00 | 0.30% | 198,300 |
| Sep 14, 2026 | 1,929.00 | 1,989.00 | 1,921.00 | 1,986.00 | 1,986.00 | 0.86% | 268,100 |
| Sep 11, 2026 | 1,928.00 | 1,982.00 | 1,924.00 | 1,969.00 | 1,969.00 | 0.05% | 317,700 |
| Sep 10, 2026 | 2,000.00 | 2,015.00 | 1,947.00 | 1,968.00 | 1,968.00 | -1.55% | 301,300 |
| Sep 9, 2026 | 1,929.00 | 2,034.00 | 1,921.00 | 1,999.00 | 1,999.00 | 3.09% | 330,600 |
| Sep 8, 2026 | 2,028.00 | 2,028.00 | 1,939.00 | 1,939.00 | 1,939.00 | -4.86% | 284,500 |
| Sep 7, 2026 | 2,020.00 | 2,049.00 | 2,019.00 | 2,038.00 | 2,038.00 | 2.16% | 249,200 |
| Sep 4, 2026 | 2,062.00 | 2,063.00 | 1,987.00 | 1,995.00 | 1,995.00 | -3.76% | 374,700 |
| Sep 3, 2026 | 2,095.00 | 2,097.00 | 2,069.00 | 2,073.00 | 2,073.00 | -0.48% | 324,700 |
| Sep 2, 2026 | 2,082.00 | 2,124.00 | 2,066.00 | 2,083.00 | 2,083.00 | -1.09% | 282,700 |
| Sep 1, 2026 | 2,078.00 | 2,115.00 | 2,076.00 | 2,106.00 | 2,106.00 | - | 214,500 |
| Aug 31, 2026 | 2,086.00 | 2,118.00 | 2,073.00 | 2,106.00 | 2,106.00 | 0.33% | 387,100 |
| Aug 28, 2026 | 2,091.00 | 2,153.00 | 2,089.00 | 2,099.00 | 2,099.00 | 0.48% | 316,100 |
| Aug 27, 2026 | 2,090.00 | 2,107.00 | 2,073.00 | 2,089.00 | 2,089.00 | 0.10% | 325,300 |
| Aug 26, 2026 | 2,074.00 | 2,103.00 | 2,043.00 | 2,087.00 | 2,087.00 | 1.71% | 417,800 |
| Aug 25, 2026 | 2,023.00 | 2,071.00 | 2,011.00 | 2,052.00 | 2,052.00 | 1.43% | 303,400 |
| Aug 24, 2026 | 2,008.00 | 2,040.00 | 1,996.00 | 2,023.00 | 2,023.00 | 0.60% | 199,200 |
| Aug 21, 2026 | 2,011.00 | 2,016.00 | 1,991.00 | 2,011.00 | 2,011.00 | -0.59% | 214,000 |
| Aug 20, 2026 | 1,971.00 | 2,032.00 | 1,964.00 | 2,023.00 | 2,023.00 | 3.32% | 271,800 |
| Aug 19, 2026 | 2,050.00 | 2,064.00 | 1,957.00 | 1,958.00 | 1,958.00 | -5.36% | 341,300 |
| Aug 18, 2026 | 2,071.00 | 2,091.00 | 2,048.00 | 2,069.00 | 2,069.00 | -0.62% | 291,400 |
| Aug 17, 2026 | 2,152.00 | 2,153.00 | 2,082.00 | 2,082.00 | 2,082.00 | -0.24% | 340,400 |
| Aug 14, 2026 | 2,100.00 | 2,146.00 | 2,082.00 | 2,087.00 | 2,087.00 | -1.37% | 269,800 |
| Aug 13, 2026 | 2,138.00 | 2,150.00 | 2,086.00 | 2,116.00 | 2,116.00 | 0.95% | 375,600 |
| Aug 12, 2026 | 2,079.00 | 2,118.00 | 2,044.00 | 2,096.00 | 2,096.00 | 0.62% | 546,300 |
| Aug 10, 2026 | 1,981.00 | 2,087.00 | 1,950.00 | 2,083.00 | 2,083.00 | 12.53% | 966,000 |
| Aug 7, 2026 | 1,827.00 | 1,855.00 | 1,770.00 | 1,851.00 | 1,851.00 | -0.16% | 486,100 |
| Aug 6, 2026 | 1,848.00 | 1,883.00 | 1,845.00 | 1,854.00 | 1,854.00 | 0.22% | 314,400 |
| Aug 5, 2026 | 1,802.00 | 1,850.00 | 1,795.00 | 1,850.00 | 1,850.00 | 2.66% | 308,600 |
| Aug 4, 2026 | 1,780.00 | 1,811.00 | 1,776.00 | 1,802.00 | 1,802.00 | 1.58% | 313,300 |
| Aug 3, 2026 | 1,758.00 | 1,777.00 | 1,715.00 | 1,774.00 | 1,774.00 | 0.34% | 282,100 |
| Jul 31, 2026 | 1,740.00 | 1,799.00 | 1,728.00 | 1,768.00 | 1,768.00 | 2.55% | 421,300 |
| Jul 30, 2026 | 1,673.00 | 1,732.00 | 1,672.00 | 1,724.00 | 1,724.00 | 1.89% | 407,800 |
| Jul 29, 2026 | 1,770.00 | 1,770.00 | 1,671.00 | 1,692.00 | 1,692.00 | -4.41% | 620,200 |
| Jul 28, 2026 | 1,842.00 | 1,845.00 | 1,768.00 | 1,770.00 | 1,770.00 | -5.20% | 417,000 |
| Jul 27, 2026 | 1,804.00 | 1,870.00 | 1,775.00 | 1,867.00 | 1,867.00 | 4.95% | 837,400 |
| Jul 24, 2026 | 1,777.00 | 1,786.00 | 1,768.00 | 1,779.00 | 1,779.00 | -0.56% | 262,100 |
| Jul 23, 2026 | 1,806.00 | 1,828.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.32% | 234,400 |
| Jul 22, 2026 | 1,796.00 | 1,838.00 | 1,796.00 | 1,813.00 | 1,813.00 | 1.17% | 460,200 |
| Jul 21, 2026 | 1,760.00 | 1,809.00 | 1,751.00 | 1,792.00 | 1,792.00 | 2.11% | 299,500 |
| Jul 17, 2026 | 1,798.00 | 1,813.00 | 1,721.00 | 1,755.00 | 1,755.00 | -3.57% | 286,700 |
| Jul 16, 2026 | 1,836.00 | 1,860.00 | 1,811.00 | 1,820.00 | 1,820.00 | -0.38% | 270,200 |
| Jul 15, 2026 | 1,806.00 | 1,828.00 | 1,787.00 | 1,827.00 | 1,827.00 | 2.07% | 256,300 |
| Jul 14, 2026 | 1,783.00 | 1,797.00 | 1,766.00 | 1,790.00 | 1,790.00 | 0.39% | 190,200 |
| Jul 13, 2026 | 1,816.00 | 1,827.00 | 1,775.00 | 1,783.00 | 1,783.00 | -1.05% | 205,400 |