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
Oct 14, 2025 1,610 1,633 1,589 1,596 -39 -2.39% 428,000
Oct 10, 2025 1,644 1,655 1,627 1,635 -21 -1.27% 347,800
Oct 9, 2025 1,648 1,675 1,646 1,656 -4 -0.24% 514,700
Oct 8, 2025 1,677 1,686 1,654 1,660 -25 -1.48% 461,900
Oct 7, 2025 1,679 1,712 1,668 1,685 +20 +1.20% 481,700
Oct 6, 2025 1,699 1,709 1,661 1,665 0 0.00% 720,100
Oct 3, 2025 1,639 1,671 1,639 1,665 +15 +0.91% 218,000
Oct 2, 2025 1,654 1,665 1,627 1,650 +16 +0.98% 265,400
Oct 1, 2025 1,642 1,651 1,615 1,634 -23 -1.39% 521,400
Sep 30, 2025 1,677 1,683 1,657 1,657 -17 -1.02% 315,600
Sep 29, 2025 1,699 1,699 1,662 1,674 -26 -1.53% 340,000
Sep 26, 2025 1,709 1,722 1,693 1,700 -14 -0.82% 399,800
Sep 25, 2025 1,708 1,729 1,698 1,714 +7 +0.41% 391,900
Sep 24, 2025 1,707 1,721 1,694 1,707 -7 -0.41% 376,800
Sep 22, 2025 1,760 1,763 1,714 1,714 -38 -2.17% 311,600
Sep 19, 2025 1,760 1,766 1,738 1,752 +28 +1.62% 584,200
Sep 18, 2025 1,700 1,725 1,688 1,724 +6 +0.35% 702,100
Sep 17, 2025 1,682 1,728 1,670 1,718 -20 -1.15% 585,800
Sep 16, 2025 1,748 1,763 1,726 1,738 -24 -1.36% 350,400
Sep 12, 2025 1,771 1,787 1,753 1,762 -8 -0.45% 336,900