kabutan

OSAKA SODA CO.,LTD.(4046) Historical

4046
TSE Prime
OSAKA SODA CO.,LTD.
2,177
JPY
+61
(+2.88%)
Dec 12, 3:30 pm JST
13.97
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
2,273 JPY
52 Week Low Feb 25, 2025
1,328 JPY
Yearly High Dec 4, 2025
2,273 JPY
Yearly Low Feb 25, 2025
1,328 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,150 2,185 2,132 2,177 +61 +2.88% 347,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,123 2,144 2,094 2,116 -8 -0.38% 384,800
Dec 10, 2025 2,115 2,157 2,100 2,124 +9 +0.43% 472,500
Dec 9, 2025 2,175 2,186 2,086 2,115 -56 -2.58% 612,200
Dec 8, 2025 2,182 2,185 2,144 2,171 -22 -1.00% 631,600
Dec 5, 2025 2,173 2,218 2,171 2,193 -22 -0.99% 768,700
Dec 4, 2025 2,141 2,273 2,136 2,215 +90 +4.24% 769,300
Dec 3, 2025 2,164 2,166 2,090 2,125 -39 -1.80% 579,800
Dec 2, 2025 2,173 2,202 2,145 2,164 -9 -0.41% 537,600
Dec 1, 2025 2,200 2,204 2,164 2,173 -30 -1.36% 437,700
Nov 28, 2025 2,171 2,219 2,163 2,203 +13 +0.59% 476,500
Nov 27, 2025 2,139 2,197 2,123 2,190 +78 +3.69% 762,500
Nov 26, 2025 2,030 2,130 2,015 2,112 +102 +5.07% 903,500
Nov 25, 2025 2,001 2,034 1,987 2,010 +9 +0.45% 612,600
Nov 21, 2025 1,915 2,009 1,914 2,001 +58 +2.99% 591,500
Nov 20, 2025 1,936 1,961 1,910 1,943 +47 +2.48% 319,500
Nov 19, 2025 1,924 1,942 1,885 1,896 -30 -1.56% 455,400
Nov 18, 2025 1,984 1,990 1,913 1,926 -58 -2.92% 479,300
Nov 17, 2025 1,989 1,998 1,960 1,984 -21 -1.05% 543,000
Nov 14, 2025 1,930 2,009 1,920 2,005 +86 +4.48% 1,102,900
Nov 13, 2025 1,862 1,922 1,856 1,919 +57 +3.06% 802,300