4046 OSAKA SODA CO.,LTD. - Historical Price - Kabutan

65,269.33

-1.70%

4,050.33

-1.83%

153.85

-0.34%

Kabutan Concierge Closed Beta - Apply now

4046

TSE Prime

OSAKA SODA CO.,LTD.

Result

1,939

JPY

-99

(-4.86%)

Sep 8, 3:30 pm JST

12.61

USD

Sep 8, 2:30 am EDT

PER

15.7

PBR

1.79

Yield

1.55%

Margin Trading Ratio

2.78

PTS

outside of trading hours

1,945

Sep 8, 11:19 pm JST

Summary Chart Historical News Financial Result

52 Week High Feb 5, 2026

2,534 JPY

52 Week Low Nov 5, 2025

1,569 JPY

Yearly High Feb 5, 2026

2,534 JPY

Yearly Low Jul 29, 2026

1,671 JPY

Historical Data

Daily Weekly Margin Balance Monthly Yearly

Latest Price

Date	Opening	High	Low	Closing	Change	%	Volume
Sep 8, 2026	2,028	2,028	1,939	1,939	-99	-4.86%	284,500

Daily Price

Date	Opening	High	Low	Closing	Change	%	Volume
Sep 7, 2026	2,020	2,049	2,019	2,038	+43	+2.16%	249,200
Sep 4, 2026	2,062	2,063	1,987	1,995	-78	-3.76%	374,700
Sep 3, 2026	2,095	2,097	2,069	2,073	-10	-0.48%	324,700
Sep 2, 2026	2,082	2,124	2,066	2,083	-23	-1.09%	282,700
Sep 1, 2026	2,078	2,115	2,076	2,106	0	0.00%	214,500
Aug 31, 2026	2,086	2,118	2,073	2,106	+7	+0.33%	387,100
Aug 28, 2026	2,091	2,153	2,089	2,099	+10	+0.48%	316,100
Aug 27, 2026	2,090	2,107	2,073	2,089	+2	+0.10%	325,300
Aug 26, 2026	2,074	2,103	2,043	2,087	+35	+1.71%	417,800
Aug 25, 2026	2,023	2,071	2,011	2,052	+29	+1.43%	303,400
Aug 24, 2026	2,008	2,040	1,996	2,023	+12	+0.60%	199,200
Aug 21, 2026	2,011	2,016	1,991	2,011	-12	-0.59%	214,000
Aug 20, 2026	1,971	2,032	1,964	2,023	+65	+3.32%	271,800
Aug 19, 2026	2,050	2,064	1,957	1,958	-111	-5.36%	341,300
Aug 18, 2026	2,071	2,091	2,048	2,069	-13	-0.62%	291,400
Aug 17, 2026	2,152	2,153	2,082	2,082	-5	-0.24%	340,400
Aug 14, 2026	2,100	2,146	2,082	2,087	-29	-1.37%	269,800
Aug 13, 2026	2,138	2,150	2,086	2,116	+20	+0.95%	375,600
Aug 12, 2026	2,079	2,118	2,044	2,096	+13	+0.62%	546,300
Aug 10, 2026	1,981	2,087	1,950	2,083	+232	+12.53%	966,000