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
Aug 14, 2025	1,942	1,971	1,923	1,936	-27	-1.38%	223,500
Aug 13, 2025	1,960	2,023	1,936	1,963	+10	+0.51%	521,500
Aug 12, 2025	1,982	2,029	1,940	1,953	+148	+8.20%	803,000
Aug 8, 2025	1,888	1,893	1,791	1,805	-94	-4.95%	633,900
Aug 7, 2025	1,900	1,928	1,895	1,899	+6	+0.32%	277,400
Aug 6, 2025	1,880	1,898	1,880	1,893	+12	+0.64%	176,000
Aug 5, 2025	1,870	1,899	1,870	1,881	+18	+0.97%	230,700
Aug 4, 2025	1,823	1,863	1,820	1,863	+3	+0.16%	247,400
Aug 1, 2025	1,848	1,870	1,835	1,860	+3	+0.16%	365,100
Jul 31, 2025	1,854	1,868	1,841	1,857	+11	+0.60%	542,000
Jul 30, 2025	1,809	1,870	1,788	1,846	-62	-3.25%	580,700
Jul 29, 2025	1,913	1,929	1,887	1,908	-21	-1.09%	206,400
Jul 28, 2025	1,932	1,940	1,912	1,929	-5	-0.26%	190,600
Jul 25, 2025	1,936	1,952	1,916	1,934	-3	-0.15%	245,000
Jul 24, 2025	1,928	1,937	1,909	1,937	+23	+1.20%	320,400
Jul 23, 2025	1,900	1,922	1,893	1,914	+30	+1.59%	477,100
Jul 22, 2025	1,887	1,895	1,862	1,884	+57	+3.12%	449,300
Jul 18, 2025	1,832	1,888	1,825	1,827	+10	+0.55%	452,500
Jul 17, 2025	1,807	1,830	1,802	1,817	+12	+0.66%	346,000
Jul 16, 2025	1,802	1,812	1,786	1,805	+22	+1.23%	308,800