OSAKA SODA CO.,LTD.(4046) Historical

52 Week High Jan 5, 2026

2,275 JPY

52 Week Low Feb 25, 2025

1,328 JPY

Yearly High Jan 5, 2026

2,275 JPY

Yearly Low Feb 25, 2025

1,328 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,187	2,237	2,170	2,220	+1	+0.05%	1,632,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	1,665	1,667	1,612	1,630	-11	-0.67%	1,995,200
Oct 17, 2025	1,610	1,642	1,589	1,641	+6	+0.37%	2,119,000
Oct 10, 2025	1,699	1,712	1,627	1,635	-30	-1.80%	2,526,200
Oct 3, 2025	1,699	1,699	1,615	1,665	-35	-2.06%	1,660,400
Sep 26, 2025	1,760	1,763	1,693	1,700	-52	-2.97%	1,480,100
Sep 19, 2025	1,748	1,766	1,670	1,752	-10	-0.57%	2,222,500
Sep 12, 2025	1,768	1,820	1,753	1,762	-9	-0.51%	1,809,800