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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,182	2,186	2,086	2,177	-16	-0.73%	2,796,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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