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
Feb 28, 2025	1,397	+3.64%	1,392	2,165,100	37,300	690,700	18.52
Feb 21, 2025	1,348	-6.78%	1,409	3,334,100	49,000	718,300	14.66
Feb 14, 2025	1,446	-14.99%	1,560	5,368,700	54,200	539,000	9.94
Feb 7, 2025	1,701	+1.61%	1,639	2,294,800	62,900	216,500	3.44
Jan 31, 2025	1,674	-6.27%	1,711	2,518,700	84,000	178,800	2.13
Jan 24, 2025	1,786	+0.90%	1,763	2,119,800	88,800	152,100	1.71
Jan 17, 2025	1,770	-2.91%	1,776	1,530,900	115,700	147,200	1.27
Jan 10, 2025	1,823	-8.67%	1,908	2,182,000	151,800	163,100	1.07
Dec 30, 2024	1,996	+0.20%	2,002	549,700	ー	ー	ー
Dec 27, 2024	1,992	-0.25%	1,983	1,893,100	187,300	211,100	1.13
Dec 20, 2024	1,997	+1.99%	1,988	4,025,300	195,000	346,700	1.78
Dec 13, 2024	1,958	+15.04%	1,844	6,708,600	194,600	452,500	2.33
Dec 6, 2024	1,702	+16.50%	1,606	5,546,700	148,300	504,300	3.40
Nov 29, 2024	1,461	-3.63%	1,500	1,706,300	48,200	283,200	5.88
Nov 22, 2024	1,516	0.00%	1,492	1,651,700	58,100	270,200	4.65
Nov 15, 2024	1,516	-6.01%	1,548	2,643,100	61,900	261,900	4.23
Nov 8, 2024	1,613	+1.51%	1,627	1,161,100	55,500	243,400	4.39
Nov 1, 2024	1,589	-2.87%	1,622	1,716,600	61,600	222,700	3.62
Oct 25, 2024	1,636	-6.25%	1,691	1,147,100	68,600	187,900	2.74
Oct 18, 2024	1,745	-4.12%	1,806	1,441,600	63,800	170,300	2.67