Osaka Soda Co., Ltd. (TYO:4046)
Japan
· Delayed Price · Currency is JPY 1,674.00
-26.00 (-1.53%)
Sep 29, 2025, 3:30 PM JST
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,709.00 | 1,722.00 | 1,693.00 | 1,700.00 | 1,700.00 | -0.82% | 399,800 |
| Sep 25, 2025 | 1,708.00 | 1,729.00 | 1,698.00 | 1,714.00 | 1,714.00 | 0.41% | 391,900 |
| Sep 24, 2025 | 1,707.00 | 1,721.00 | 1,694.00 | 1,707.00 | 1,707.00 | -0.41% | 376,800 |
| Sep 22, 2025 | 1,760.00 | 1,763.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.17% | 311,600 |
| Sep 19, 2025 | 1,760.00 | 1,766.00 | 1,738.00 | 1,752.00 | 1,752.00 | 1.62% | 584,200 |
| Sep 18, 2025 | 1,700.00 | 1,725.00 | 1,688.00 | 1,724.00 | 1,724.00 | 0.35% | 702,100 |
| Sep 17, 2025 | 1,682.00 | 1,728.00 | 1,670.00 | 1,718.00 | 1,718.00 | -1.15% | 585,800 |
| Sep 16, 2025 | 1,748.00 | 1,763.00 | 1,726.00 | 1,738.00 | 1,738.00 | -1.36% | 350,400 |
| Sep 12, 2025 | 1,771.00 | 1,787.00 | 1,753.00 | 1,762.00 | 1,762.00 | -0.45% | 336,900 |
| Sep 11, 2025 | 1,768.00 | 1,786.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.45% | 385,700 |
| Sep 10, 2025 | 1,795.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,778.00 | -1.33% | 295,500 |
| Sep 9, 2025 | 1,805.00 | 1,820.00 | 1,785.00 | 1,802.00 | 1,802.00 | 0.28% | 317,600 |
| Sep 8, 2025 | 1,768.00 | 1,800.00 | 1,757.00 | 1,797.00 | 1,797.00 | 1.47% | 474,100 |
| Sep 5, 2025 | 1,798.00 | 1,798.00 | 1,761.00 | 1,771.00 | 1,771.00 | -0.45% | 384,500 |
| Sep 4, 2025 | 1,780.00 | 1,785.00 | 1,744.00 | 1,779.00 | 1,779.00 | -0.89% | 422,100 |
| Sep 3, 2025 | 1,845.00 | 1,864.00 | 1,781.00 | 1,795.00 | 1,795.00 | -3.86% | 390,400 |
| Sep 2, 2025 | 1,935.00 | 1,935.00 | 1,854.00 | 1,867.00 | 1,867.00 | -3.41% | 261,500 |
| Sep 1, 2025 | 1,900.00 | 1,934.00 | 1,888.00 | 1,933.00 | 1,933.00 | 1.58% | 324,600 |
| Aug 29, 2025 | 1,872.00 | 1,914.00 | 1,868.00 | 1,903.00 | 1,903.00 | 0.32% | 296,700 |
| Aug 28, 2025 | 1,909.00 | 1,909.00 | 1,890.00 | 1,897.00 | 1,897.00 | -0.52% | 201,200 |
| Aug 27, 2025 | 1,901.00 | 1,912.00 | 1,872.00 | 1,907.00 | 1,907.00 | 1.01% | 285,000 |
| Aug 26, 2025 | 1,889.00 | 1,900.00 | 1,862.00 | 1,888.00 | 1,888.00 | -0.21% | 294,400 |
| Aug 25, 2025 | 1,883.00 | 1,898.00 | 1,854.00 | 1,892.00 | 1,892.00 | 0.48% | 279,300 |
| Aug 22, 2025 | 1,870.00 | 1,883.00 | 1,839.00 | 1,883.00 | 1,883.00 | 0.43% | 414,000 |
| Aug 21, 2025 | 1,874.00 | 1,889.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.42% | 177,000 |
| Aug 20, 2025 | 1,900.00 | 1,905.00 | 1,868.00 | 1,883.00 | 1,883.00 | -1.52% | 195,300 |
| Aug 19, 2025 | 1,960.00 | 1,965.00 | 1,902.00 | 1,912.00 | 1,912.00 | 0.26% | 295,900 |
| Aug 18, 2025 | 1,905.00 | 1,923.00 | 1,885.00 | 1,907.00 | 1,907.00 | -0.31% | 243,600 |
| Aug 15, 2025 | 1,924.00 | 1,954.00 | 1,909.00 | 1,913.00 | 1,913.00 | -1.19% | 327,500 |
| Aug 14, 2025 | 1,942.00 | 1,971.00 | 1,923.00 | 1,936.00 | 1,936.00 | -1.38% | 223,500 |
| Aug 13, 2025 | 1,960.00 | 2,023.00 | 1,936.00 | 1,963.00 | 1,963.00 | 0.51% | 521,500 |
| Aug 12, 2025 | 1,982.00 | 2,029.00 | 1,940.00 | 1,953.00 | 1,953.00 | 8.20% | 803,000 |
| Aug 8, 2025 | 1,888.00 | 1,893.00 | 1,791.00 | 1,805.00 | 1,805.00 | -4.95% | 633,900 |
| Aug 7, 2025 | 1,900.00 | 1,928.00 | 1,895.00 | 1,899.00 | 1,899.00 | 0.32% | 277,400 |
| Aug 6, 2025 | 1,880.00 | 1,898.00 | 1,880.00 | 1,893.00 | 1,893.00 | 0.64% | 176,000 |
| Aug 5, 2025 | 1,870.00 | 1,899.00 | 1,870.00 | 1,881.00 | 1,881.00 | 0.97% | 230,700 |
| Aug 4, 2025 | 1,823.00 | 1,863.00 | 1,820.00 | 1,863.00 | 1,863.00 | 0.16% | 247,400 |
| Aug 1, 2025 | 1,848.00 | 1,870.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.16% | 365,100 |
| Jul 31, 2025 | 1,854.00 | 1,868.00 | 1,841.00 | 1,857.00 | 1,857.00 | 0.60% | 542,000 |
| Jul 30, 2025 | 1,809.00 | 1,870.00 | 1,788.00 | 1,846.00 | 1,846.00 | -3.25% | 580,700 |
| Jul 29, 2025 | 1,913.00 | 1,929.00 | 1,887.00 | 1,908.00 | 1,908.00 | -1.09% | 206,400 |
| Jul 28, 2025 | 1,932.00 | 1,940.00 | 1,912.00 | 1,929.00 | 1,929.00 | -0.26% | 190,600 |
| Jul 25, 2025 | 1,936.00 | 1,952.00 | 1,916.00 | 1,934.00 | 1,934.00 | -0.15% | 245,000 |
| Jul 24, 2025 | 1,928.00 | 1,937.00 | 1,909.00 | 1,937.00 | 1,937.00 | 1.20% | 320,400 |
| Jul 23, 2025 | 1,900.00 | 1,922.00 | 1,893.00 | 1,914.00 | 1,914.00 | 1.59% | 477,100 |
| Jul 22, 2025 | 1,887.00 | 1,895.00 | 1,862.00 | 1,884.00 | 1,884.00 | 3.12% | 449,300 |
| Jul 18, 2025 | 1,832.00 | 1,888.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.55% | 452,500 |
| Jul 17, 2025 | 1,807.00 | 1,830.00 | 1,802.00 | 1,817.00 | 1,817.00 | 0.66% | 346,000 |
| Jul 16, 2025 | 1,802.00 | 1,812.00 | 1,786.00 | 1,805.00 | 1,805.00 | 1.23% | 308,800 |
| Jul 15, 2025 | 1,843.00 | 1,845.00 | 1,775.00 | 1,783.00 | 1,783.00 | -2.78% | 472,200 |