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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	1,900	1,935	1,744	1,771	-132	-6.94%	1,783,100
Aug 29, 2025	1,883	1,914	1,854	1,903	+20	+1.06%	1,356,600
Aug 22, 2025	1,905	1,965	1,839	1,883	-30	-1.57%	1,325,800
Aug 15, 2025	1,982	2,029	1,909	1,913	+108	+5.98%	1,875,500
Aug 8, 2025	1,823	1,928	1,791	1,805	-55	-2.96%	1,565,400
Aug 1, 2025	1,932	1,940	1,788	1,860	-74	-3.83%	1,884,800
Jul 25, 2025	1,887	1,952	1,862	1,934	+107	+5.86%	1,491,800