OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Dec 30, 2024

2,052 JPY

52 Week Low Feb 25, 2025

1,328 JPY

Yearly High Aug 12, 2025

2,029 JPY

Yearly Low Feb 25, 2025

1,328 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	1,636	1,648	1,619	1,648	+32	+1.98%	360,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 30, 2025	1,584	1,623	1,584	1,616	+31	+1.96%	396,300
Oct 29, 2025	1,600	1,609	1,583	1,585	-15	-0.94%	469,400
Oct 28, 2025	1,641	1,652	1,600	1,600	-50	-3.03%	345,700
Oct 27, 2025	1,650	1,657	1,634	1,650	+20	+1.23%	726,900
Oct 24, 2025	1,630	1,636	1,615	1,630	+15	+0.93%	264,100
Oct 23, 2025	1,630	1,631	1,613	1,615	-19	-1.16%	263,600
Oct 22, 2025	1,629	1,657	1,623	1,634	+17	+1.05%	320,000
Oct 21, 2025	1,660	1,662	1,612	1,617	-17	-1.04%	484,100
Oct 20, 2025	1,665	1,667	1,634	1,634	-7	-0.43%	663,400
Oct 17, 2025	1,610	1,642	1,601	1,641	+36	+2.24%	290,600
Oct 16, 2025	1,620	1,625	1,597	1,605	+4	+0.25%	722,300
Oct 15, 2025	1,610	1,618	1,598	1,601	+5	+0.31%	678,100
Oct 14, 2025	1,610	1,633	1,589	1,596	-39	-2.39%	428,000
Oct 10, 2025	1,644	1,655	1,627	1,635	-21	-1.27%	347,800
Oct 9, 2025	1,648	1,675	1,646	1,656	-4	-0.24%	514,700
Oct 8, 2025	1,677	1,686	1,654	1,660	-25	-1.48%	461,900
Oct 7, 2025	1,679	1,712	1,668	1,685	+20	+1.20%	481,700
Oct 6, 2025	1,699	1,709	1,661	1,665	0	0.00%	720,100
Oct 3, 2025	1,639	1,671	1,639	1,665	+15	+0.91%	218,000
Oct 2, 2025	1,654	1,665	1,627	1,650	+16	+0.98%	265,400