kabutan

OSAKA SODA CO.,LTD.(4046) Historical

4046
TSE Prime
OSAKA SODA CO.,LTD.
2,220
JPY
+36
(+1.65%)
Jan 29, 3:30 pm JST
14.51
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 5, 2026
2,275 JPY
52 Week Low Feb 25, 2025
1,328 JPY
Yearly High Jan 5, 2026
2,275 JPY
Yearly Low Feb 25, 2025
1,328 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,195 2,234 2,180 2,220 +36 +1.65% 340,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,190 2,204 2,170 2,184 -44 -1.97% 296,500
Jan 27, 2026 2,194 2,237 2,184 2,228 +36 +1.64% 348,100
Jan 26, 2026 2,187 2,219 2,181 2,192 -27 -1.22% 308,000
Jan 23, 2026 2,240 2,248 2,213 2,219 -21 -0.94% 274,000
Jan 22, 2026 2,202 2,264 2,190 2,240 +55 +2.52% 416,100
Jan 21, 2026 2,173 2,192 2,163 2,185 -13 -0.59% 437,700
Jan 20, 2026 2,235 2,243 2,153 2,198 -65 -2.87% 584,200
Jan 19, 2026 2,230 2,267 2,210 2,263 +26 +1.16% 294,400
Jan 16, 2026 2,242 2,264 2,219 2,237 -28 -1.24% 272,000
Jan 15, 2026 2,250 2,275 2,243 2,265 +25 +1.12% 382,600
Jan 14, 2026 2,258 2,258 2,226 2,240 -7 -0.31% 295,500
Jan 13, 2026 2,270 2,270 2,227 2,247 +27 +1.22% 311,100
Jan 9, 2026 2,240 2,245 2,212 2,220 +1 +0.05% 278,700
Jan 8, 2026 2,225 2,258 2,207 2,219 -40 -1.77% 290,300
Jan 7, 2026 2,230 2,274 2,212 2,259 +28 +1.26% 381,200
Jan 6, 2026 2,250 2,262 2,215 2,231 -10 -0.45% 344,300
Jan 5, 2026 2,201 2,275 2,192 2,241 +75 +3.46% 527,100
Dec 30, 2025 2,166 2,186 2,153 2,166 -13 -0.60% 371,800
Dec 29, 2025 2,206 2,220 2,142 2,179 -31 -1.40% 430,100
Dec 26, 2025 2,250 2,258 2,202 2,210 -41 -1.82% 366,300