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
Jul 22, 2024 2,096 2,122 2,078 2,084 -46 -2.16% 377,500
Jul 19, 2024 2,220 2,242 2,126 2,130 -102 -4.57% 393,000
Jul 18, 2024 2,214 2,238 2,200 2,232 -42 -1.85% 405,500
Jul 17, 2024 2,318 2,342 2,242 2,274 +12 +0.53% 627,500
Jul 16, 2024 2,258 2,278 2,226 2,262 +4 +0.18% 509,500
Jul 12, 2024 2,114 2,264 2,114 2,258 +106 +4.93% 497,500
Jul 11, 2024 2,200 2,226 2,150 2,152 -18 -0.83% 456,500
Jul 10, 2024 2,158 2,182 2,144 2,170 +14 +0.65% 374,500
Jul 9, 2024 2,126 2,168 2,126 2,156 +38 +1.79% 351,500
Jul 8, 2024 2,054 2,154 2,054 2,118 +70 +3.42% 455,500
Jul 5, 2024 2,060 2,080 2,034 2,048 -12 -0.58% 335,000
Jul 4, 2024 2,062 2,090 2,042 2,060 +4 +0.19% 384,500
Jul 3, 2024 2,148 2,160 2,056 2,056 -104 -4.81% 588,500
Jul 2, 2024 2,160 2,178 2,146 2,160 +14 +0.65% 350,500
Jul 1, 2024 2,170 2,174 2,114 2,146 -28 -1.29% 453,500
Jun 28, 2024 2,176 2,216 2,172 2,174 +4 +0.18% 421,500
Jun 27, 2024 2,200 2,218 2,160 2,170 +2 +0.09% 381,000
Jun 26, 2024 2,110 2,180 2,092 2,168 +88 +4.23% 550,500
Jun 25, 2024 2,102 2,102 2,048 2,080 ー% 560,000