OSAKA SODA CO.,LTD.(4046) Historical

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
Nov 12, 2025	1,856	1,875	1,839	1,862	+14	+0.76%	540,800
Nov 11, 2025	1,861	1,869	1,803	1,848	-32	-1.70%	955,800
Nov 10, 2025	1,810	1,905	1,765	1,880	+262	+16.19%	2,048,400
Nov 7, 2025	1,617	1,626	1,602	1,618	-6	-0.37%	269,200
Nov 6, 2025	1,622	1,636	1,610	1,624	+26	+1.63%	376,500
Nov 5, 2025	1,601	1,613	1,569	1,598	-14	-0.87%	330,900
Nov 4, 2025	1,628	1,653	1,612	1,612	-36	-2.18%	333,200
Oct 31, 2025	1,636	1,648	1,619	1,648	+32	+1.98%	360,800
Oct 30, 2025	1,584	1,623	1,584	1,616	+31	+1.96%	396,300
Oct 29, 2025	1,600	1,609	1,583	1,585	-15	-0.94%	469,400
Oct 28, 2025	1,641	1,652	1,600	1,600	-50	-3.03%	345,700
Oct 27, 2025	1,650	1,657	1,634	1,650	+20	+1.23%	726,900
Oct 24, 2025	1,630	1,636	1,615	1,630	+15	+0.93%	264,100
Oct 23, 2025	1,630	1,631	1,613	1,615	-19	-1.16%	263,600
Oct 22, 2025	1,629	1,657	1,623	1,634	+17	+1.05%	320,000
Oct 21, 2025	1,660	1,662	1,612	1,617	-17	-1.04%	484,100
Oct 20, 2025	1,665	1,667	1,634	1,634	-7	-0.43%	663,400
Oct 17, 2025	1,610	1,642	1,601	1,641	+36	+2.24%	290,600
Oct 16, 2025	1,620	1,625	1,597	1,605	+4	+0.25%	722,300
Oct 15, 2025	1,610	1,618	1,598	1,601	+5	+0.31%	678,100