kabutan

OSAKA SODA CO.,LTD.(4046) Historical

4046
TSE Prime
OSAKA SODA CO.,LTD.
1,859
JPY
-27
(-1.43%)
Apr 30, 11:30 am JST
11.60
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
1,860.1
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2026
2,534 JPY
52 Week Low May 14, 2025
1,397 JPY
Yearly High Feb 5, 2026
2,534 JPY
Yearly Low Mar 23, 2026
1,684 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,805 1,886 1,786 1,859 +31 +1.70% 710,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 1,926 1,972 1,817 1,828 -86 -4.49% 2,034,000
Apr 17, 2026 1,896 1,943 1,847 1,914 +18 +0.95% 1,497,400
Apr 10, 2026 1,730 1,914 1,722 1,896 +166 +9.60% 1,905,500
Apr 3, 2026 1,700 1,805 1,684 1,730 -97 -5.31% 3,252,100
Mar 27, 2026 1,735 1,866 1,684 1,827 +12 +0.66% 2,555,200
Mar 19, 2026 1,961 1,990 1,805 1,815 -168 -8.47% 1,672,700
Mar 13, 2026 2,018 2,124 1,931 1,983 -135 -6.37% 2,142,900
Mar 6, 2026 2,337 2,395 2,039 2,118 -236 -10.03% 2,296,900
Feb 27, 2026 2,412 2,437 2,325 2,354 -31 -1.30% 1,382,600
Feb 20, 2026 2,301 2,413 2,227 2,385 +47 +2.01% 1,696,300
Feb 13, 2026 2,493 2,500 2,273 2,338 -105 -4.30% 2,176,200
Feb 6, 2026 2,272 2,534 2,233 2,443 +199 +8.87% 1,951,800
Jan 30, 2026 2,187 2,272 2,170 2,244 +25 +1.13% 1,611,300
Jan 23, 2026 2,230 2,267 2,153 2,219 -18 -0.80% 2,006,400
Jan 16, 2026 2,270 2,275 2,219 2,237 +17 +0.77% 1,261,200
Jan 9, 2026 2,201 2,275 2,192 2,220 +54 +2.49% 1,821,600
Dec 30, 2025 2,206 2,220 2,142 2,166 -44 -1.99% 801,900
Dec 26, 2025 2,162 2,264 2,144 2,210 +61 +2.84% 1,715,300
Dec 19, 2025 2,160 2,222 2,078 2,149 -28 -1.29% 2,454,000
Dec 12, 2025 2,182 2,186 2,086 2,177 -16 -0.73% 2,448,900