kabutan

OSAKA SODA CO.,LTD.(4046) Historical

4046
TSE Prime
OSAKA SODA CO.,LTD.
1,983
JPY
-24
(-1.20%)
Mar 13, 3:30 pm JST
12.44
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,534 JPY
52 Week Low Apr 7, 2025
1,358 JPY
Yearly High Feb 5, 2026
2,534 JPY
Yearly Low Feb 25, 2025
1,328 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 1,935 2,007 1,931 1,983 -24 -1.20% 559,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 2,027 2,034 1,972 2,007 -67 -3.23% 507,600
Mar 11, 2026 2,107 2,124 2,066 2,074 -18 -0.86% 322,100
Mar 10, 2026 2,083 2,122 2,071 2,092 +59 +2.90% 315,400
Mar 9, 2026 2,018 2,048 1,984 2,033 -85 -4.01% 438,600
Mar 6, 2026 2,056 2,134 2,039 2,118 +19 +0.91% 454,500
Mar 5, 2026 2,158 2,175 2,083 2,099 -2 -0.10% 511,100
Mar 4, 2026 2,179 2,208 2,082 2,101 -169 -7.44% 650,900
Mar 3, 2026 2,330 2,383 2,264 2,270 -106 -4.46% 350,300
Mar 2, 2026 2,337 2,395 2,310 2,376 +22 +0.93% 330,100
Feb 27, 2026 2,367 2,405 2,325 2,354 -51 -2.12% 614,300
Feb 26, 2026 2,404 2,425 2,382 2,405 +1 +0.04% 225,600
Feb 25, 2026 2,418 2,420 2,382 2,404 -11 -0.46% 262,400
Feb 24, 2026 2,412 2,437 2,366 2,415 +30 +1.26% 280,300
Feb 20, 2026 2,370 2,395 2,351 2,385 -16 -0.67% 182,900
Feb 19, 2026 2,337 2,413 2,336 2,401 +56 +2.39% 313,100
Feb 18, 2026 2,314 2,378 2,302 2,345 +106 +4.73% 364,000
Feb 17, 2026 2,236 2,275 2,227 2,239 -22 -0.97% 275,900
Feb 16, 2026 2,301 2,309 2,240 2,261 -77 -3.29% 560,400
Feb 13, 2026 2,351 2,379 2,273 2,338 -54 -2.26% 471,600
Feb 12, 2026 2,320 2,401 2,310 2,392 +64 +2.75% 430,600