OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Feb 5, 2026

2,534 JPY

52 Week Low Apr 7, 2025

1,358 JPY

Yearly High Feb 5, 2026

2,534 JPY

Yearly Low Feb 25, 2025

1,328 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	1,961	1,990	1,960	1,971	-12	-0.61%	64,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,200	2,273	2,090	2,193	-10	-0.45%	3,093,100
Nov 28, 2025	2,001	2,219	1,987	2,203	+202	+10.09%	2,755,100
Nov 21, 2025	1,989	2,009	1,885	2,001	-4	-0.20%	2,388,700
Nov 14, 2025	1,810	2,009	1,765	2,005	+387	+23.92%	5,450,200
Nov 7, 2025	1,628	1,653	1,569	1,618	-30	-1.82%	1,309,800
Oct 31, 2025	1,650	1,657	1,583	1,648	+18	+1.10%	2,299,100