Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 1,876.00
-19.00 (-1.00%)
Nov 4, 2026, 3:30 PM JST
Osaka Soda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,900.00 | 1,903.00 | 1,803.00 | 1,876.00 | 1,876.00 | -1.00% | 344,700 |
| Nov 2, 2026 | 1,910.00 | 1,934.00 | 1,884.00 | 1,895.00 | 1,895.00 | -0.99% | 366,900 |
| Oct 30, 2026 | 1,930.00 | 1,954.00 | 1,892.00 | 1,914.00 | 1,914.00 | -1.64% | 275,400 |
| Oct 29, 2026 | 1,969.00 | 1,972.00 | 1,931.00 | 1,946.00 | 1,946.00 | -1.42% | 904,500 |
| Oct 28, 2026 | 1,965.00 | 1,998.00 | 1,960.00 | 1,974.00 | 1,974.00 | 2.02% | 377,400 |
| Oct 27, 2026 | 1,923.00 | 1,951.00 | 1,917.00 | 1,935.00 | 1,935.00 | 0.62% | 337,100 |
| Oct 26, 2026 | 1,933.00 | 1,938.00 | 1,908.00 | 1,923.00 | 1,923.00 | -0.05% | 327,400 |
| Oct 23, 2026 | 1,953.00 | 1,966.00 | 1,902.00 | 1,924.00 | 1,924.00 | -1.38% | 340,600 |
| Oct 22, 2026 | 2,011.00 | 2,013.00 | 1,942.00 | 1,951.00 | 1,951.00 | -3.18% | 272,200 |
| Oct 21, 2026 | 2,025.00 | 2,029.00 | 2,002.00 | 2,015.00 | 2,015.00 | 1.15% | 272,700 |
| Oct 20, 2026 | 2,091.00 | 2,094.00 | 1,990.00 | 1,992.00 | 1,992.00 | -4.51% | 340,000 |
| Oct 19, 2026 | 2,090.00 | 2,100.00 | 2,067.00 | 2,086.00 | 2,086.00 | -1.65% | 292,000 |
| Oct 16, 2026 | 2,126.00 | 2,126.00 | 2,099.00 | 2,121.00 | 2,121.00 | 2.17% | 288,700 |
| Oct 15, 2026 | 2,100.00 | 2,109.00 | 2,052.00 | 2,076.00 | 2,076.00 | -1.70% | 469,600 |
| Oct 14, 2026 | 2,100.00 | 2,148.00 | 2,094.00 | 2,112.00 | 2,112.00 | 1.25% | 337,800 |
| Oct 13, 2026 | 2,090.00 | 2,106.00 | 2,052.00 | 2,086.00 | 2,086.00 | -1.23% | 410,600 |
| Oct 9, 2026 | 2,084.00 | 2,125.00 | 2,081.00 | 2,112.00 | 2,112.00 | -0.56% | 488,900 |
| Oct 8, 2026 | 2,169.00 | 2,194.00 | 2,042.00 | 2,124.00 | 2,124.00 | -2.12% | 643,800 |
| Oct 7, 2026 | 2,161.00 | 2,179.00 | 2,149.00 | 2,170.00 | 2,170.00 | 0.98% | 613,600 |
| Oct 6, 2026 | 2,129.00 | 2,160.00 | 2,105.00 | 2,149.00 | 2,149.00 | 3.37% | 688,200 |
| Oct 5, 2026 | 2,070.00 | 2,080.00 | 2,051.00 | 2,079.00 | 2,079.00 | 2.11% | 272,100 |
| Oct 2, 2026 | 2,029.00 | 2,059.00 | 2,005.00 | 2,036.00 | 2,036.00 | -1.36% | 329,600 |
| Oct 1, 2026 | 2,013.00 | 2,071.00 | 2,001.00 | 2,064.00 | 2,064.00 | 3.98% | 510,700 |
| Sep 30, 2026 | 1,975.00 | 1,991.00 | 1,966.00 | 1,985.00 | 1,985.00 | 2.53% | 338,700 |
| Sep 29, 2026 | 1,982.00 | 1,989.00 | 1,916.00 | 1,936.00 | 1,936.00 | -2.22% | 378,000 |
| Sep 28, 2026 | 2,022.00 | 2,037.00 | 1,982.00 | 1,995.00 | 1,980.00 | -0.84% | 416,000 |
| Sep 25, 2026 | 2,001.00 | 2,020.00 | 1,991.00 | 2,012.00 | 1,996.87 | 0.95% | 303,800 |
| Sep 24, 2026 | 2,016.00 | 2,032.00 | 1,980.00 | 1,993.00 | 1,978.02 | -0.94% | 358,300 |
| Sep 18, 2026 | 2,030.00 | 2,043.00 | 2,006.00 | 2,012.00 | 1,996.87 | -0.89% | 453,400 |
| Sep 17, 2026 | 2,038.00 | 2,048.00 | 2,015.00 | 2,030.00 | 2,014.74 | -0.39% | 259,700 |
| Sep 16, 2026 | 1,985.00 | 2,040.00 | 1,975.00 | 2,038.00 | 2,022.68 | 2.31% | 291,100 |
| Sep 15, 2026 | 1,976.00 | 2,002.00 | 1,953.00 | 1,992.00 | 1,977.02 | 0.30% | 198,300 |
| Sep 14, 2026 | 1,929.00 | 1,989.00 | 1,921.00 | 1,986.00 | 1,971.07 | 0.86% | 268,100 |
| Sep 11, 2026 | 1,928.00 | 1,982.00 | 1,924.00 | 1,969.00 | 1,954.20 | 0.05% | 317,700 |
| Sep 10, 2026 | 2,000.00 | 2,015.00 | 1,947.00 | 1,968.00 | 1,953.20 | -1.55% | 301,300 |
| Sep 9, 2026 | 1,929.00 | 2,034.00 | 1,921.00 | 1,999.00 | 1,983.97 | 3.09% | 330,600 |
| Sep 8, 2026 | 2,028.00 | 2,028.00 | 1,939.00 | 1,939.00 | 1,924.42 | -4.86% | 284,500 |
| Sep 7, 2026 | 2,020.00 | 2,049.00 | 2,019.00 | 2,038.00 | 2,022.68 | 2.16% | 249,200 |
| Sep 4, 2026 | 2,062.00 | 2,063.00 | 1,987.00 | 1,995.00 | 1,980.00 | -3.76% | 374,700 |
| Sep 3, 2026 | 2,095.00 | 2,097.00 | 2,069.00 | 2,073.00 | 2,057.41 | -0.48% | 324,700 |
| Sep 2, 2026 | 2,082.00 | 2,124.00 | 2,066.00 | 2,083.00 | 2,067.34 | -1.09% | 282,700 |
| Sep 1, 2026 | 2,078.00 | 2,115.00 | 2,076.00 | 2,106.00 | 2,090.17 | - | 214,500 |
| Aug 31, 2026 | 2,086.00 | 2,118.00 | 2,073.00 | 2,106.00 | 2,090.17 | 0.33% | 387,100 |
| Aug 28, 2026 | 2,091.00 | 2,153.00 | 2,089.00 | 2,099.00 | 2,083.22 | 0.48% | 316,100 |
| Aug 27, 2026 | 2,090.00 | 2,107.00 | 2,073.00 | 2,089.00 | 2,073.29 | 0.10% | 325,300 |
| Aug 26, 2026 | 2,074.00 | 2,103.00 | 2,043.00 | 2,087.00 | 2,071.31 | 1.71% | 417,800 |
| Aug 25, 2026 | 2,023.00 | 2,071.00 | 2,011.00 | 2,052.00 | 2,036.57 | 1.43% | 303,400 |
| Aug 24, 2026 | 2,008.00 | 2,040.00 | 1,996.00 | 2,023.00 | 2,007.79 | 0.60% | 199,200 |
| Aug 21, 2026 | 2,011.00 | 2,016.00 | 1,991.00 | 2,011.00 | 1,995.88 | -0.59% | 214,000 |
| Aug 20, 2026 | 1,971.00 | 2,032.00 | 1,964.00 | 2,023.00 | 2,007.79 | 3.32% | 271,800 |