OSAKA SODA CO.,LTD.(4046) Historical
4046
TSE Prime
OSAKA SODA CO.,LTD.
Result
1,827
JPY
+37
(+2.07%)
Jul 15, 3:30 pm JST
11.26
USD
Jul 15, 2:30 am EDT
PER
16.3
PBR
1.72
Yield
1.53%
Margin Trading Ratio
3.64
PTS
outside of trading hours
1,841.1
Jul 15, 6:04 pm JST
52 Week High
Feb 5, 2026
2,534
JPY
52 Week Low
Nov 5, 2025
1,569
JPY
Yearly High
Feb 5, 2026
2,534
JPY
Yearly Low
Mar 23, 2026
1,684
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,816 | 1,828 | 1,766 | 1,827 | +25 | +1.39% | 908,200 |
Weekly Margin Balance
| Date | Closing | % | Avg. Price | Volume | Sell Positions (Shares) |
Buy Positions (Shares) |
Margin Ratio |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,802 | -4.05% | 1,831 | 1,697,000 | 41,200 | 149,900 | 3.64 |
| Jul 3, 2026 | 1,878 | +0.81% | 1,877 | 1,552,700 | 11,200 | 132,900 | 11.87 |
| Jun 26, 2026 | 1,863 | -5.86% | 1,923 | 1,416,100 | 11,900 | 135,100 | 11.35 |
| Jun 19, 2026 | 1,979 | +9.76% | 1,946 | 2,262,900 | 47,800 | 130,900 | 2.74 |
| Jun 12, 2026 | 1,803 | -1.21% | 1,786 | 1,947,700 | 75,400 | 147,000 | 1.95 |
| Jun 5, 2026 | 1,825 | -2.93% | 1,823 | 1,836,100 | 71,800 | 179,300 | 2.50 |
| May 29, 2026 | 1,880 | +1.84% | 1,854 | 2,285,000 | 74,000 | 200,200 | 2.71 |
| May 22, 2026 | 1,846 | +0.82% | 1,823 | 2,206,400 | 34,200 | 176,400 | 5.16 |
| May 15, 2026 | 1,831 | -1.56% | 1,886 | 3,143,400 | 21,200 | 193,200 | 9.11 |
| May 8, 2026 | 1,860 | +0.54% | 1,882 | 649,200 | ー | ー | ー |
| May 1, 2026 | 1,850 | +1.20% | 1,852 | 1,260,900 | 45,800 | 170,900 | 3.73 |
| Apr 24, 2026 | 1,828 | -4.49% | 1,879 | 2,034,000 | 50,000 | 162,600 | 3.25 |
| Apr 17, 2026 | 1,914 | +0.95% | 1,896 | 1,497,400 | 47,100 | 161,000 | 3.42 |
| Apr 10, 2026 | 1,896 | +9.60% | 1,841 | 1,905,500 | 59,400 | 155,700 | 2.62 |
| Apr 3, 2026 | 1,730 | -5.31% | 1,733 | 3,252,100 | 57,500 | 184,400 | 3.21 |
| Mar 27, 2026 | 1,827 | +0.66% | 1,790 | 2,555,200 | 58,300 | 156,100 | 2.68 |
| Mar 19, 2026 | 1,815 | -8.47% | 1,905 | 1,672,700 | 48,000 | 158,500 | 3.30 |
| Mar 13, 2026 | 1,983 | -6.37% | 2,025 | 2,142,900 | 55,700 | 114,300 | 2.05 |
| Mar 6, 2026 | 2,118 | -10.03% | 2,178 | 2,296,900 | 47,600 | 129,900 | 2.73 |
| Feb 27, 2026 | 2,354 | -1.30% | 2,382 | 1,382,600 | 50,900 | 114,100 | 2.24 |