kabutan

OSAKA SODA CO.,LTD.(4046) Historical

4046
TSE Prime
OSAKA SODA CO.,LTD.
1,853
JPY
-33
(-1.75%)
Apr 30, 11:04 am JST
11.56
USD
Apr 29, 10:04 pm EDT
Result
PTS
outside of trading hours
1,849
Apr 30, 10:59 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,534 JPY
52 Week Low May 14, 2025
1,397 JPY
Yearly High Feb 5, 2026
2,534 JPY
Yearly Low Mar 23, 2026
1,684 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,860 1,871 1,840 1,853 -33 -1.75% 109,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,849 1,886 1,842 1,886 +54 +2.95% 268,700
Apr 27, 2026 1,805 1,839 1,786 1,832 +4 +0.22% 317,500
Apr 24, 2026 1,823 1,867 1,820 1,828 -15 -0.81% 326,000
Apr 23, 2026 1,850 1,852 1,817 1,843 -9 -0.49% 435,800
Apr 22, 2026 1,899 1,899 1,840 1,852 -64 -3.34% 420,600
Apr 21, 2026 1,947 1,972 1,902 1,916 -28 -1.44% 505,700
Apr 20, 2026 1,926 1,946 1,918 1,944 +30 +1.57% 345,900
Apr 17, 2026 1,908 1,924 1,895 1,914 +17 +0.90% 341,300
Apr 16, 2026 1,900 1,911 1,882 1,897 +9 +0.48% 322,800
Apr 15, 2026 1,912 1,943 1,883 1,888 -6 -0.32% 247,700
Apr 14, 2026 1,911 1,921 1,881 1,894 +11 +0.58% 275,200
Apr 13, 2026 1,896 1,901 1,847 1,883 -13 -0.69% 310,400
Apr 10, 2026 1,895 1,914 1,877 1,896 +6 +0.32% 392,700
Apr 9, 2026 1,888 1,894 1,865 1,890 +2 +0.11% 378,200
Apr 8, 2026 1,846 1,892 1,829 1,888 +122 +6.91% 538,000
Apr 7, 2026 1,749 1,773 1,748 1,766 +33 +1.90% 331,200
Apr 6, 2026 1,730 1,749 1,722 1,733 +3 +0.17% 265,400
Apr 3, 2026 1,750 1,761 1,729 1,730 -16 -0.92% 584,500
Apr 2, 2026 1,800 1,805 1,737 1,746 -38 -2.13% 597,000
Apr 1, 2026 1,747 1,784 1,722 1,784 +77 +4.51% 613,300