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
Sep 11, 2025 1,768 1,786 1,758 1,770 -8 -0.45% 385,700
Sep 10, 2025 1,795 1,797 1,760 1,778 -24 -1.33% 295,500
Sep 9, 2025 1,805 1,820 1,785 1,802 +5 +0.28% 317,600
Sep 8, 2025 1,768 1,800 1,757 1,797 +26 +1.47% 474,100
Sep 5, 2025 1,798 1,798 1,761 1,771 -8 -0.45% 384,500
Sep 4, 2025 1,780 1,785 1,744 1,779 -16 -0.89% 422,100
Sep 3, 2025 1,845 1,864 1,781 1,795 -72 -3.86% 390,400
Sep 2, 2025 1,935 1,935 1,854 1,867 -66 -3.41% 261,500
Sep 1, 2025 1,900 1,934 1,888 1,933 +30 +1.58% 324,600
Aug 29, 2025 1,872 1,914 1,868 1,903 +6 +0.32% 296,700
Aug 28, 2025 1,909 1,909 1,890 1,897 -10 -0.52% 201,200
Aug 27, 2025 1,901 1,912 1,872 1,907 +19 +1.01% 285,000
Aug 26, 2025 1,889 1,900 1,862 1,888 -4 -0.21% 294,400
Aug 25, 2025 1,883 1,898 1,854 1,892 +9 +0.48% 279,300
Aug 22, 2025 1,870 1,883 1,839 1,883 +8 +0.43% 414,000
Aug 21, 2025 1,874 1,889 1,870 1,875 -8 -0.42% 177,000
Aug 20, 2025 1,900 1,905 1,868 1,883 -29 -1.52% 195,300
Aug 19, 2025 1,960 1,965 1,902 1,912 +5 +0.26% 295,900
Aug 18, 2025 1,905 1,923 1,885 1,907 -6 -0.31% 243,600
Aug 15, 2025 1,924 1,954 1,909 1,913 -23 -1.19% 327,500