Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,995.00
-78.00 (-3.76%)
Sep 4, 2026, 3:30 PM JST
Osaka Soda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,804.00 | 1,822.00 | 1,794.00 | 1,802.00 | 1,802.00 | 1.01% | 283,600 |
| Jul 9, 2026 | 1,780.00 | 1,808.00 | 1,775.00 | 1,784.00 | 1,784.00 | -1.00% | 303,800 |
| Jul 8, 2026 | 1,815.00 | 1,845.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.42% | 295,900 |
| Jul 7, 2026 | 1,881.00 | 1,898.00 | 1,827.00 | 1,828.00 | 1,828.00 | -2.77% | 500,800 |
| Jul 6, 2026 | 1,904.00 | 1,916.00 | 1,873.00 | 1,880.00 | 1,880.00 | 0.11% | 312,900 |
| Jul 3, 2026 | 1,868.00 | 1,882.00 | 1,863.00 | 1,878.00 | 1,878.00 | 0.75% | 303,200 |
| Jul 2, 2026 | 1,873.00 | 1,883.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.69% | 279,500 |
| Jul 1, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,877.00 | 1,877.00 | -0.37% | 236,900 |
| Jun 30, 2026 | 1,913.00 | 1,930.00 | 1,872.00 | 1,884.00 | 1,884.00 | 0.16% | 413,700 |
| Jun 29, 2026 | 1,886.00 | 1,900.00 | 1,844.00 | 1,881.00 | 1,881.00 | 0.97% | 319,400 |
| Jun 26, 2026 | 1,880.00 | 1,887.00 | 1,843.00 | 1,863.00 | 1,863.00 | -1.38% | 252,800 |
| Jun 25, 2026 | 1,938.00 | 1,938.00 | 1,883.00 | 1,889.00 | 1,889.00 | -0.47% | 271,500 |