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
Jul 22, 2020	474	0.00%	482	395,000	9,900	14,800	1.49
Jul 17, 2020	474	+2.38%	472	688,000	10,200	14,000	1.37
Jul 10, 2020	463	-3.14%	471	1,010,500	11,900	17,400	1.46
Jul 3, 2020	478	-2.85%	471	1,267,000	11,900	16,900	1.42
Jun 26, 2020	492	-0.20%	488	888,500	14,000	18,400	1.31
Jun 19, 2020	493	+0.82%	499	1,192,000	11,500	14,600	1.27
Jun 12, 2020	489	-7.39%	509	1,053,000	13,400	15,100	1.13
Jun 5, 2020	528	+0.76%	536	1,091,000	11,900	11,500	0.97
May 29, 2020	524	+6.29%	519	1,024,500	10,600	12,700	1.20
May 22, 2020	493	-2.38%	498	944,000	11,300	12,100	1.07
May 15, 2020	505	+3.06%	512	984,000	11,500	11,300	0.98
May 8, 2020	490	+2.08%	488	248,000	ー	ー	ー
May 1, 2020	480	-1.84%	488	619,000	10,900	12,100	1.11
Apr 24, 2020	489	+0.41%	484	704,000	11,900	11,600	0.97
Apr 17, 2020	487	-5.62%	493	784,000	10,900	11,300	1.04
Apr 10, 2020	516	+10.73%	496	757,500	10,900	8,300	0.76
Apr 3, 2020	466	-15.88%	502	1,107,000	11,300	10,200	0.90
Mar 27, 2020	554	+20.43%	512	1,375,000	11,300	7,500	0.66
Mar 19, 2020	460	ー%	454	1,085,500	12,800	9,600	0.75