Osaka Soda Co., Ltd. (TYO:4046)
Japan · Delayed Price · Currency is JPY 2,087.00
-29.00 (-1.37%)
Aug 14, 2026, 3:30 PM JST
Osaka Soda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,915.00 | 1,934.00 | 1,894.00 | 1,898.00 | 1,898.00 | -1.40% | 259,200 |
| Jun 23, 2026 | 1,979.00 | 1,998.00 | 1,916.00 | 1,925.00 | 1,925.00 | -2.28% | 293,400 |
| Jun 22, 2026 | 1,986.00 | 2,005.00 | 1,961.00 | 1,970.00 | 1,970.00 | -0.45% | 339,200 |
| Jun 19, 2026 | 1,966.00 | 2,007.00 | 1,947.00 | 1,979.00 | 1,979.00 | 1.80% | 613,200 |
| Jun 18, 2026 | 1,943.00 | 1,975.00 | 1,913.00 | 1,944.00 | 1,944.00 | 0.52% | 351,300 |
| Jun 17, 2026 | 1,964.00 | 1,970.00 | 1,925.00 | 1,934.00 | 1,934.00 | -0.72% | 325,100 |
| Jun 16, 2026 | 1,921.00 | 1,972.00 | 1,914.00 | 1,948.00 | 1,948.00 | 0.88% | 465,100 |
| Jun 15, 2026 | 1,855.00 | 1,946.00 | 1,843.00 | 1,931.00 | 1,931.00 | 7.10% | 508,200 |
| 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 |