OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Dec 30, 2024

2,052 JPY

52 Week Low Feb 25, 2025

1,328 JPY

Yearly High Aug 12, 2025

2,029 JPY

Yearly Low Feb 25, 2025

1,328 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 22, 2025	1,665	1,667	1,612	1,645	+4	+0.24%	1,266,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Oct 17, 2025	1,641	+0.37%	1,608	2,119,000	35,900	234,700	6.54
Oct 10, 2025	1,635	-1.80%	1,667	2,526,200	40,700	255,000	6.27
Oct 3, 2025	1,665	-2.06%	1,652	1,660,400	45,600	164,500	3.61
Sep 26, 2025	1,700	-2.97%	1,711	1,480,100	44,900	208,400	4.64
Sep 19, 2025	1,752	-0.57%	1,723	2,222,500	52,400	216,500	4.13
Sep 12, 2025	1,762	-0.51%	1,778	1,809,800	52,300	218,300	4.17
Sep 5, 2025	1,771	-6.94%	1,822	1,783,100	51,700	214,600	4.15
Aug 29, 2025	1,903	+1.06%	1,893	1,356,600	51,600	202,000	3.91
Aug 22, 2025	1,883	-1.57%	1,891	1,325,800	71,600	217,300	3.03
Aug 15, 2025	1,913	+5.98%	1,958	1,875,500	73,400	202,600	2.76
Aug 8, 2025	1,805	-2.96%	1,858	1,565,400	43,900	234,100	5.33
Aug 1, 2025	1,860	-3.83%	1,863	1,884,800	52,500	235,700	4.49
Jul 25, 2025	1,934	+5.86%	1,908	1,491,800	66,800	198,200	2.97
Jul 18, 2025	1,827	+2.47%	1,819	2,134,300	63,900	186,800	2.92
Jul 11, 2025	1,783	-0.72%	1,789	2,448,500	60,400	169,000	2.80
Jul 4, 2025	1,796	-0.39%	1,793	2,136,200	58,000	205,400	3.54
Jun 27, 2025	1,803	+1.35%	1,791	1,958,800	61,200	203,700	3.33
Jun 20, 2025	1,779	+2.95%	1,741	2,167,600	75,800	234,200	3.09
Jun 13, 2025	1,728	+2.31%	1,707	2,396,700	69,900	247,300	3.54
Jun 6, 2025	1,689	+4.52%	1,631	1,885,500	74,400	265,100	3.56