OSAKA SODA CO.,LTD. 4046
TSE · Japan · Process Industries
¥2,064.00+79.00 (+3.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,064.00 | +3.98% | ¥2,013.00 | ¥2,071.00 | ¥2,001.00 | 510.70K |
| 2026-09-30 | ¥1,985.00 | +2.53% | ¥1,975.00 | ¥1,991.00 | ¥1,966.00 | 338.70K |
| 2026-09-29 | ¥1,936.00 | -2.96% | ¥1,982.00 | ¥1,988.00 | ¥1,916.00 | 378.00K |
| 2026-09-28 | ¥1,995.00 | -0.84% | ¥2,022.00 | ¥2,037.00 | ¥1,982.00 | 416.00K |
| 2026-09-25 | ¥2,012.00 | +0.95% | ¥2,001.00 | ¥2,020.00 | ¥1,991.00 | 303.80K |
| 2026-09-24 | ¥1,993.00 | -0.94% | ¥2,016.00 | ¥2,032.00 | ¥1,980.00 | 358.30K |
| 2026-09-18 | ¥2,012.00 | -0.89% | ¥2,030.00 | ¥2,043.00 | ¥2,006.00 | 453.40K |
| 2026-09-17 | ¥2,030.00 | -0.39% | ¥2,038.00 | ¥2,048.00 | ¥2,015.00 | 259.70K |
| 2026-09-16 | ¥2,038.00 | +2.31% | ¥1,985.00 | ¥2,040.00 | ¥1,975.00 | 291.10K |
| 2026-09-15 | ¥1,992.00 | +0.30% | ¥1,976.00 | ¥2,002.00 | ¥1,953.00 | 198.30K |
| 2026-09-14 | ¥1,986.00 | +0.86% | ¥1,929.00 | ¥1,989.00 | ¥1,921.00 | 268.10K |
| 2026-09-11 | ¥1,969.00 | +0.05% | ¥1,928.00 | ¥1,982.00 | ¥1,924.00 | 317.70K |
| 2026-09-10 | ¥1,968.00 | -1.55% | ¥2,000.00 | ¥2,015.00 | ¥1,947.00 | 301.30K |
| 2026-09-09 | ¥1,999.00 | +3.09% | ¥1,929.00 | ¥2,034.00 | ¥1,921.00 | 330.60K |
| 2026-09-08 | ¥1,939.00 | -4.86% | ¥2,028.00 | ¥2,028.00 | ¥1,939.00 | 284.50K |
| 2026-09-07 | ¥2,038.00 | +2.16% | ¥2,020.00 | ¥2,049.00 | ¥2,019.00 | 249.20K |
| 2026-09-04 | ¥1,995.00 | -3.76% | ¥2,062.00 | ¥2,063.00 | ¥1,987.00 | 374.70K |
| 2026-09-03 | ¥2,073.00 | -0.48% | ¥2,095.00 | ¥2,097.00 | ¥2,069.00 | 324.70K |
| 2026-09-02 | ¥2,083.00 | -1.09% | ¥2,082.00 | ¥2,124.00 | ¥2,066.00 | 282.70K |
| 2026-09-01 | ¥2,106.00 | 0.00% | ¥2,078.00 | ¥2,115.00 | ¥2,076.00 | 214.50K |
| 2026-08-31 | ¥2,106.00 | +0.33% | ¥2,086.00 | ¥2,118.00 | ¥2,073.00 | 387.10K |
| 2026-08-28 | ¥2,099.00 | +0.48% | ¥2,091.00 | ¥2,153.00 | ¥2,089.00 | 316.10K |
| 2026-08-27 | ¥2,089.00 | +0.10% | ¥2,090.00 | ¥2,107.00 | ¥2,073.00 | 325.30K |
| 2026-08-26 | ¥2,087.00 | +1.71% | ¥2,074.00 | ¥2,103.00 | ¥2,043.00 | 417.80K |
| 2026-08-25 | ¥2,052.00 | +1.43% | ¥2,023.00 | ¥2,071.00 | ¥2,011.00 | 303.40K |
| 2026-08-24 | ¥2,023.00 | +0.60% | ¥2,008.00 | ¥2,040.00 | ¥1,996.00 | 199.20K |
| 2026-08-21 | ¥2,011.00 | -0.59% | ¥2,011.00 | ¥2,016.00 | ¥1,991.00 | 214.00K |
| 2026-08-20 | ¥2,023.00 | +3.32% | ¥1,971.00 | ¥2,032.00 | ¥1,964.00 | 271.80K |
| 2026-08-19 | ¥1,958.00 | -5.36% | ¥2,050.00 | ¥2,064.00 | ¥1,957.00 | 341.30K |
| 2026-08-18 | ¥2,069.00 | -0.62% | ¥2,071.00 | ¥2,091.00 | ¥2,048.00 | 291.40K |
| 2026-08-17 | ¥2,082.00 | -0.24% | ¥2,152.00 | ¥2,153.00 | ¥2,082.00 | 340.40K |
| 2026-08-14 | ¥2,087.00 | -1.37% | ¥2,100.00 | ¥2,146.00 | ¥2,082.00 | 269.80K |
| 2026-08-13 | ¥2,116.00 | +0.95% | ¥2,138.00 | ¥2,150.00 | ¥2,086.00 | 375.60K |
| 2026-08-12 | ¥2,096.00 | +0.62% | ¥2,079.00 | ¥2,118.00 | ¥2,044.00 | 546.30K |
| 2026-08-10 | ¥2,083.00 | +12.53% | ¥1,981.00 | ¥2,087.00 | ¥1,950.00 | 966.00K |
| 2026-08-07 | ¥1,851.00 | -0.16% | ¥1,827.00 | ¥1,855.00 | ¥1,770.00 | 486.10K |
| 2026-08-06 | ¥1,854.00 | +0.22% | ¥1,848.00 | ¥1,883.00 | ¥1,845.00 | 314.40K |
| 2026-08-05 | ¥1,850.00 | +2.66% | ¥1,802.00 | ¥1,850.00 | ¥1,795.00 | 308.60K |
| 2026-08-04 | ¥1,802.00 | +1.58% | ¥1,780.00 | ¥1,811.00 | ¥1,776.00 | 313.30K |
| 2026-08-03 | ¥1,774.00 | +0.34% | ¥1,758.00 | ¥1,777.00 | ¥1,715.00 | 282.10K |
| 2026-07-31 | ¥1,768.00 | +2.55% | ¥1,740.00 | ¥1,799.00 | ¥1,728.00 | 421.30K |
| 2026-07-30 | ¥1,724.00 | +1.89% | ¥1,673.00 | ¥1,732.00 | ¥1,672.00 | 407.80K |
| 2026-07-29 | ¥1,692.00 | -4.41% | ¥1,770.00 | ¥1,770.00 | ¥1,671.00 | 620.20K |
| 2026-07-28 | ¥1,770.00 | -5.20% | ¥1,842.00 | ¥1,845.00 | ¥1,768.00 | 417.00K |
| 2026-07-27 | ¥1,867.00 | +4.95% | ¥1,804.00 | ¥1,870.00 | ¥1,775.00 | 837.40K |
| 2026-07-24 | ¥1,779.00 | -0.56% | ¥1,777.00 | ¥1,786.00 | ¥1,768.00 | 262.10K |
| 2026-07-23 | ¥1,789.00 | -1.32% | ¥1,806.00 | ¥1,828.00 | ¥1,789.00 | 234.40K |
| 2026-07-22 | ¥1,813.00 | +1.17% | ¥1,796.00 | ¥1,838.00 | ¥1,796.00 | 460.20K |
| 2026-07-21 | ¥1,792.00 | +2.11% | ¥1,760.00 | ¥1,809.00 | ¥1,751.00 | 299.50K |
| 2026-07-17 | ¥1,755.00 | -3.57% | ¥1,798.00 | ¥1,813.00 | ¥1,721.00 | 286.70K |
| 2026-07-16 | ¥1,820.00 | -0.38% | ¥1,836.00 | ¥1,860.00 | ¥1,811.00 | 270.20K |
| 2026-07-15 | ¥1,827.00 | +2.07% | ¥1,806.00 | ¥1,828.00 | ¥1,787.00 | 256.30K |
| 2026-07-14 | ¥1,790.00 | +0.39% | ¥1,783.00 | ¥1,797.00 | ¥1,766.00 | 190.20K |
| 2026-07-13 | ¥1,783.00 | -1.05% | ¥1,816.00 | ¥1,827.00 | ¥1,775.00 | 205.40K |
| 2026-07-10 | ¥1,802.00 | +1.01% | ¥1,804.00 | ¥1,822.00 | ¥1,794.00 | 283.60K |
| 2026-07-09 | ¥1,784.00 | -1.00% | ¥1,780.00 | ¥1,808.00 | ¥1,775.00 | 303.80K |
| 2026-07-08 | ¥1,802.00 | -1.42% | ¥1,815.00 | ¥1,845.00 | ¥1,802.00 | 295.90K |
| 2026-07-07 | ¥1,828.00 | -2.77% | ¥1,881.00 | ¥1,898.00 | ¥1,827.00 | 500.80K |
| 2026-07-06 | ¥1,880.00 | +0.11% | ¥1,904.00 | ¥1,916.00 | ¥1,873.00 | 312.90K |
| 2026-07-03 | ¥1,878.00 | +0.75% | ¥1,868.00 | ¥1,882.00 | ¥1,863.00 | 303.20K |
| 2026-07-02 | ¥1,864.00 | -0.69% | ¥1,873.00 | ¥1,883.00 | ¥1,855.00 | 279.50K |
| 2026-07-01 | ¥1,877.00 | -0.37% | ¥1,890.00 | ¥1,890.00 | ¥1,870.00 | 236.90K |
| 2026-06-30 | ¥1,884.00 | +0.16% | ¥1,913.00 | ¥1,930.00 | ¥1,872.00 | 413.70K |
| 2026-06-29 | ¥1,881.00 | +0.97% | ¥1,886.00 | ¥1,900.00 | ¥1,844.00 | 319.40K |
| 2026-06-26 | ¥1,863.00 | -1.38% | ¥1,880.00 | ¥1,887.00 | ¥1,843.00 | 252.80K |
| 2026-06-25 | ¥1,889.00 | -0.47% | ¥1,938.00 | ¥1,938.00 | ¥1,883.00 | 271.50K |
| 2026-06-24 | ¥1,898.00 | -1.40% | ¥1,915.00 | ¥1,934.00 | ¥1,894.00 | 259.20K |
| 2026-06-23 | ¥1,925.00 | -2.28% | ¥1,979.00 | ¥1,998.00 | ¥1,916.00 | 293.40K |
| 2026-06-22 | ¥1,970.00 | -0.45% | ¥1,986.00 | ¥2,005.00 | ¥1,961.00 | 339.20K |
| 2026-06-19 | ¥1,979.00 | +1.80% | ¥1,966.00 | ¥2,007.00 | ¥1,947.00 | 613.20K |
| 2026-06-18 | ¥1,944.00 | +0.52% | ¥1,943.00 | ¥1,975.00 | ¥1,913.00 | 351.30K |
| 2026-06-17 | ¥1,934.00 | -0.72% | ¥1,964.00 | ¥1,970.00 | ¥1,925.00 | 325.10K |
| 2026-06-16 | ¥1,948.00 | +0.88% | ¥1,921.00 | ¥1,972.00 | ¥1,914.00 | 465.10K |
| 2026-06-15 | ¥1,931.00 | +7.10% | ¥1,855.00 | ¥1,946.00 | ¥1,843.00 | 508.20K |
| 2026-06-12 | ¥1,803.00 | +1.41% | ¥1,811.00 | ¥1,821.00 | ¥1,788.00 | 447.60K |
| 2026-06-11 | ¥1,778.00 | +0.45% | ¥1,730.00 | ¥1,783.00 | ¥1,722.00 | 281.10K |
| 2026-06-10 | ¥1,770.00 | -0.84% | ¥1,782.00 | ¥1,795.00 | ¥1,754.00 | 402.40K |
| 2026-06-09 | ¥1,785.00 | -0.72% | ¥1,819.00 | ¥1,840.00 | ¥1,776.00 | 323.90K |
| 2026-06-08 | ¥1,798.00 | -1.48% | ¥1,785.00 | ¥1,823.00 | ¥1,774.00 | 492.70K |
| 2026-06-05 | ¥1,825.00 | +1.78% | ¥1,786.00 | ¥1,828.00 | ¥1,770.00 | 283.40K |
| 2026-06-04 | ¥1,793.00 | -2.13% | ¥1,811.00 | ¥1,834.00 | ¥1,786.00 | 529.40K |
| 2026-06-03 | ¥1,832.00 | +0.60% | ¥1,821.00 | ¥1,866.00 | ¥1,817.00 | 242.60K |
| 2026-06-02 | ¥1,821.00 | -1.78% | ¥1,826.00 | ¥1,835.00 | ¥1,771.00 | 416.20K |
| 2026-06-01 | ¥1,854.00 | -1.38% | ¥1,863.00 | ¥1,910.00 | ¥1,851.00 | 364.50K |
| 2026-05-29 | ¥1,880.00 | +1.68% | ¥1,856.00 | ¥1,912.00 | ¥1,853.00 | 479.70K |
| 2026-05-28 | ¥1,849.00 | +1.99% | ¥1,841.00 | ¥1,855.00 | ¥1,816.00 | 369.40K |
| 2026-05-27 | ¥1,813.00 | -2.32% | ¥1,850.00 | ¥1,857.00 | ¥1,796.00 | 602.10K |
| 2026-05-26 | ¥1,856.00 | -1.12% | ¥1,873.00 | ¥1,881.00 | ¥1,837.00 | 387.00K |
| 2026-05-25 | ¥1,877.00 | +1.68% | ¥1,886.00 | ¥1,908.00 | ¥1,854.00 | 446.80K |
| 2026-05-22 | ¥1,846.00 | +2.96% | ¥1,823.00 | ¥1,880.00 | ¥1,810.00 | 468.90K |