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
Oct 11, 2024	1,820	-4.76%	1,887	1,512,500	74,700	171,900	2.30
Oct 4, 2024	1,911	-3.24%	1,909	2,408,700	87,000	154,700	1.78
Sep 27, 2024	1,975	+5.28%	1,943	1,876,600	106,800	149,400	1.40
Sep 20, 2024	1,876	+3.53%	1,821	1,535,500	17,600	33,900	1.93
Sep 13, 2024	1,812	+2.60%	1,758	2,056,000	16,500	43,800	2.65
Sep 6, 2024	1,766	-5.26%	1,757	2,116,000	18,000	51,900	2.88
Aug 30, 2024	1,864	+13.24%	1,785	2,801,500	20,500	48,200	2.35
Aug 23, 2024	1,646	-4.97%	1,672	2,244,000	13,000	53,100	4.08
Aug 16, 2024	1,732	-4.42%	1,688	4,667,000	16,100	39,100	2.43
Aug 9, 2024	1,812	+1.91%	1,708	3,148,500	18,400	35,000	1.90
Aug 2, 2024	1,778	-8.26%	1,919	2,414,000	18,300	36,700	2.01
Jul 26, 2024	1,938	-9.01%	2,041	2,107,000	26,000	36,400	1.40
Jul 19, 2024	2,130	-5.67%	2,245	1,935,500	42,200	35,100	0.83
Jul 12, 2024	2,258	+10.25%	2,169	2,135,500	52,100	42,600	0.82
Jul 5, 2024	2,048	-5.80%	2,099	2,112,000	38,300	54,900	1.43
Jun 28, 2024	2,174	+0.46%	2,133	3,144,000	42,700	53,300	1.25
Jun 21, 2024	2,164	+2.75%	2,173	4,187,000	43,300	54,400	1.26
Jun 14, 2024	2,106	+2.53%	2,032	3,171,500	38,200	71,900	1.88
Jun 7, 2024	2,054	+11.03%	1,946	4,770,000	41,200	76,600	1.86
May 31, 2024	1,850	+8.31%	1,736	3,126,500	37,100	84,300	2.27