Osaka Soda Co., Ltd. (TYO:4046)
Japan
· Delayed Price · Currency is JPY 2,193.00
-22.00 (-0.99%)
At close: Dec 5, 2025
Osaka Soda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,173.00 | 2,218.00 | 2,171.00 | 2,193.00 | 2,193.00 | -0.99% | 768,700 |
| Dec 4, 2025 | 2,141.00 | 2,273.00 | 2,136.00 | 2,215.00 | 2,215.00 | 4.24% | 769,300 |
| Dec 3, 2025 | 2,164.00 | 2,166.00 | 2,090.00 | 2,125.00 | 2,125.00 | -1.80% | 579,800 |
| Dec 2, 2025 | 2,173.00 | 2,202.00 | 2,145.00 | 2,164.00 | 2,164.00 | -0.41% | 537,600 |
| Dec 1, 2025 | 2,200.00 | 2,204.00 | 2,164.00 | 2,173.00 | 2,173.00 | -1.36% | 437,700 |
| Nov 28, 2025 | 2,171.00 | 2,219.00 | 2,163.00 | 2,203.00 | 2,203.00 | 0.59% | 476,500 |
| Nov 27, 2025 | 2,139.00 | 2,197.00 | 2,123.00 | 2,190.00 | 2,190.00 | 3.69% | 762,500 |
| Nov 26, 2025 | 2,030.00 | 2,130.00 | 2,015.00 | 2,112.00 | 2,112.00 | 5.07% | 903,500 |
| Nov 25, 2025 | 2,001.00 | 2,034.00 | 1,987.00 | 2,010.00 | 2,010.00 | 0.45% | 612,600 |
| Nov 21, 2025 | 1,915.00 | 2,009.00 | 1,914.00 | 2,001.00 | 2,001.00 | 2.99% | 591,500 |
| Nov 20, 2025 | 1,936.00 | 1,961.00 | 1,910.00 | 1,943.00 | 1,943.00 | 2.48% | 319,500 |
| Nov 19, 2025 | 1,924.00 | 1,942.00 | 1,885.00 | 1,896.00 | 1,896.00 | -1.56% | 455,400 |
| Nov 18, 2025 | 1,984.00 | 1,990.00 | 1,913.00 | 1,926.00 | 1,926.00 | -2.92% | 479,300 |
| Nov 17, 2025 | 1,989.00 | 1,998.00 | 1,960.00 | 1,984.00 | 1,984.00 | -1.05% | 543,000 |
| Nov 14, 2025 | 1,930.00 | 2,009.00 | 1,920.00 | 2,005.00 | 2,005.00 | 4.48% | 1,102,900 |
| Nov 13, 2025 | 1,862.00 | 1,922.00 | 1,856.00 | 1,919.00 | 1,919.00 | 3.06% | 802,300 |
| Nov 12, 2025 | 1,856.00 | 1,875.00 | 1,839.00 | 1,862.00 | 1,862.00 | 0.76% | 540,800 |
| Nov 11, 2025 | 1,861.00 | 1,869.00 | 1,803.00 | 1,848.00 | 1,848.00 | -1.70% | 955,800 |
| Nov 10, 2025 | 1,810.00 | 1,905.00 | 1,765.00 | 1,880.00 | 1,880.00 | 16.19% | 2,048,400 |
| Nov 7, 2025 | 1,617.00 | 1,626.00 | 1,602.00 | 1,618.00 | 1,618.00 | -0.37% | 269,200 |
| Nov 6, 2025 | 1,622.00 | 1,636.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.63% | 376,500 |
| Nov 5, 2025 | 1,601.00 | 1,613.00 | 1,569.00 | 1,598.00 | 1,598.00 | -0.87% | 330,900 |
| Nov 4, 2025 | 1,628.00 | 1,653.00 | 1,612.00 | 1,612.00 | 1,612.00 | -2.18% | 333,200 |
| Oct 31, 2025 | 1,636.00 | 1,648.00 | 1,619.00 | 1,648.00 | 1,648.00 | 1.98% | 360,800 |
| Oct 30, 2025 | 1,584.00 | 1,623.00 | 1,584.00 | 1,616.00 | 1,616.00 | 1.96% | 396,300 |
| Oct 29, 2025 | 1,600.00 | 1,609.00 | 1,583.00 | 1,585.00 | 1,585.00 | -0.94% | 469,400 |
| Oct 28, 2025 | 1,641.00 | 1,652.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 345,700 |
| Oct 27, 2025 | 1,650.00 | 1,657.00 | 1,634.00 | 1,650.00 | 1,650.00 | 1.23% | 726,900 |
| Oct 24, 2025 | 1,630.00 | 1,636.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.93% | 264,100 |
| Oct 23, 2025 | 1,630.00 | 1,631.00 | 1,613.00 | 1,615.00 | 1,615.00 | -1.16% | 263,600 |
| Oct 22, 2025 | 1,629.00 | 1,657.00 | 1,623.00 | 1,634.00 | 1,634.00 | 1.05% | 320,000 |
| Oct 21, 2025 | 1,660.00 | 1,662.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.04% | 484,100 |
| Oct 20, 2025 | 1,665.00 | 1,667.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.43% | 663,400 |
| Oct 17, 2025 | 1,610.00 | 1,642.00 | 1,601.00 | 1,641.00 | 1,641.00 | 2.24% | 290,600 |
| Oct 16, 2025 | 1,620.00 | 1,625.00 | 1,597.00 | 1,605.00 | 1,605.00 | 0.25% | 722,300 |
| Oct 15, 2025 | 1,610.00 | 1,618.00 | 1,598.00 | 1,601.00 | 1,601.00 | 0.31% | 678,100 |
| Oct 14, 2025 | 1,610.00 | 1,633.00 | 1,589.00 | 1,596.00 | 1,596.00 | -2.39% | 428,000 |
| Oct 10, 2025 | 1,644.00 | 1,655.00 | 1,627.00 | 1,635.00 | 1,635.00 | -1.27% | 347,800 |
| Oct 9, 2025 | 1,648.00 | 1,675.00 | 1,646.00 | 1,656.00 | 1,656.00 | -0.24% | 514,700 |
| Oct 8, 2025 | 1,677.00 | 1,686.00 | 1,654.00 | 1,660.00 | 1,660.00 | -1.48% | 461,900 |
| Oct 7, 2025 | 1,679.00 | 1,712.00 | 1,668.00 | 1,685.00 | 1,685.00 | 1.20% | 481,700 |
| Oct 6, 2025 | 1,699.00 | 1,709.00 | 1,661.00 | 1,665.00 | 1,665.00 | - | 720,100 |
| Oct 3, 2025 | 1,639.00 | 1,671.00 | 1,639.00 | 1,665.00 | 1,665.00 | 0.91% | 218,000 |
| Oct 2, 2025 | 1,654.00 | 1,665.00 | 1,627.00 | 1,650.00 | 1,650.00 | 0.98% | 265,400 |
| Oct 1, 2025 | 1,642.00 | 1,651.00 | 1,615.00 | 1,634.00 | 1,634.00 | -1.39% | 521,400 |
| Sep 30, 2025 | 1,677.00 | 1,683.00 | 1,657.00 | 1,657.00 | 1,657.00 | -1.02% | 315,600 |
| Sep 29, 2025 | 1,699.00 | 1,699.00 | 1,662.00 | 1,674.00 | 1,674.00 | -1.53% | 340,000 |
| Sep 26, 2025 | 1,709.00 | 1,722.00 | 1,693.00 | 1,700.00 | 1,688.00 | -0.82% | 399,800 |
| Sep 25, 2025 | 1,708.00 | 1,729.00 | 1,698.00 | 1,714.00 | 1,701.90 | 0.41% | 391,900 |
| Sep 24, 2025 | 1,707.00 | 1,721.00 | 1,694.00 | 1,707.00 | 1,694.95 | -0.41% | 376,800 |