OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Feb 5, 2026

2,534 JPY

52 Week Low May 14, 2025

1,397 JPY

Yearly High Feb 5, 2026

2,534 JPY

Yearly Low Mar 23, 2026

1,684 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,805	1,886	1,786	1,853	+25	+1.37%	696,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Feb 20, 2026	2,385	+2.01%	2,313	1,696,300	56,000	116,900	2.09
Feb 13, 2026	2,338	-4.30%	2,358	2,176,200	63,400	88,700	1.40
Feb 6, 2026	2,443	+8.87%	2,391	1,951,800	69,600	98,300	1.41
Jan 30, 2026	2,244	+1.13%	2,210	1,611,300	65,900	94,100	1.43
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