OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Jan 5, 2026

2,275 JPY

52 Week Low Feb 25, 2025

1,328 JPY

Yearly High Jan 5, 2026

2,275 JPY

Yearly Low Feb 25, 2025

1,328 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,187	2,237	2,170	2,220	+1	+0.05%	1,632,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,219	-0.80%	2,209	2,006,400	48,800	113,400	2.32
Jan 16, 2026	2,237	+0.77%	2,246	1,261,200	48,000	140,800	2.93
Jan 9, 2026	2,220	+2.49%	2,236	1,821,600	59,600	170,900	2.87
Dec 30, 2025	2,166	-1.99%	2,171	801,900	ー	ー	ー
Dec 26, 2025	2,210	+2.84%	2,203	1,715,300	64,900	128,600	1.98
Dec 19, 2025	2,149	-1.29%	2,159	2,454,000	68,900	127,700	1.85
Dec 12, 2025	2,177	-0.73%	2,138	2,448,900	69,600	144,300	2.07
Dec 5, 2025	2,193	-0.45%	2,177	3,093,100	70,800	158,900	2.24
Nov 28, 2025	2,203	+10.09%	2,116	2,755,100	69,300	194,000	2.80
Nov 21, 2025	2,001	-0.20%	1,956	2,388,700	73,400	188,100	2.56
Nov 14, 2025	2,005	+23.92%	1,885	5,450,200	69,700	204,700	2.94
Nov 7, 2025	1,618	-1.82%	1,613	1,309,800	35,200	318,900	9.06
Oct 31, 2025	1,648	+1.10%	1,622	2,299,100	34,200	266,400	7.79
Oct 24, 2025	1,630	-0.67%	1,635	1,995,200	34,600	237,900	6.88
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