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
May 24, 2024	1,708	-4.79%	1,726	1,412,500	21,700	90,700	4.18
May 17, 2024	1,794	+0.90%	1,778	3,348,000	23,600	91,500	3.88
May 10, 2024	1,778	-6.42%	1,820	1,822,000	27,000	89,800	3.33
May 2, 2024	1,900	+1.82%	1,871	997,000	35,200	90,000	2.56
Apr 26, 2024	1,866	+2.87%	1,816	1,795,500	36,500	80,300	2.20
Apr 19, 2024	1,814	-1.84%	1,799	1,958,500	36,600	84,800	2.32
Apr 12, 2024	1,848	+0.54%	1,877	1,573,000	52,000	89,800	1.73
Apr 5, 2024	1,838	-4.87%	1,846	2,666,000	59,300	92,100	1.55
Mar 29, 2024	1,932	-4.07%	1,951	3,386,500	69,600	94,000	1.35
Mar 22, 2024	2,014	-4.19%	2,110	2,184,000	68,100	88,900	1.31
Mar 15, 2024	2,102	-1.59%	2,113	2,751,000	74,200	71,900	0.97
Mar 8, 2024	2,136	-9.72%	2,172	3,489,500	82,100	75,600	0.92
Mar 1, 2024	2,366	+2.60%	2,264	3,353,000	99,000	51,500	0.52
Feb 22, 2024	2,306	-2.95%	2,301	1,532,500	104,600	55,100	0.53
Feb 16, 2024	2,376	+9.59%	2,351	3,981,000	117,400	51,800	0.44
Feb 9, 2024	2,168	+1.50%	2,185	3,518,000	118,100	41,000	0.35
Feb 2, 2024	2,136	+4.30%	2,099	3,886,000	126,800	35,100	0.28
Jan 26, 2024	2,048	+8.02%	1,958	2,311,500	148,600	22,600	0.15
Jan 19, 2024	1,896	+3.95%	1,832	2,849,500	137,100	28,800	0.21
Jan 12, 2024	1,824	+2.70%	1,869	3,388,500	140,800	45,400	0.32