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 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
May 30, 2025	1,616	+9.04%	1,566	1,873,500	63,400	310,100	4.89
May 23, 2025	1,482	+0.68%	1,486	1,572,400	54,500	389,300	7.14
May 16, 2025	1,472	-2.84%	1,459	2,920,700	48,000	466,300	9.71
May 9, 2025	1,515	+2.02%	1,506	1,115,400	44,100	457,100	10.37
May 2, 2025	1,485	+0.34%	1,485	1,214,800	39,400	428,000	10.86
Apr 25, 2025	1,480	-5.43%	1,530	1,960,000	36,400	447,800	12.30
Apr 18, 2025	1,565	+5.96%	1,559	2,077,600	43,700	313,900	7.18
Apr 11, 2025	1,477	-1.27%	1,450	2,121,500	37,600	320,500	8.52
Apr 4, 2025	1,496	-11.53%	1,573	1,885,200	52,900	308,500	5.83
Mar 28, 2025	1,691	+2.92%	1,687	2,956,000	63,500	323,100	5.09
Mar 21, 2025	1,643	+5.73%	1,606	1,645,900	40,800	325,600	7.98
Mar 14, 2025	1,554	-0.89%	1,526	2,660,600	41,100	410,100	9.98
Mar 7, 2025	1,568	+12.24%	1,497	3,591,100	43,000	428,900	9.97