Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OSAKA SODA CO.,LTD. (4046) Historical Prices

JP:4046 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,930.001,954.001,892.001,914.001,914.00-1.64%275,4000.81
Oct 29, 20261,969.001,972.001,931.001,946.001,946.00-1.42%904,5002.74
Oct 28, 20261,965.001,998.001,960.001,974.001,974.00+2.02%377,4001.14
Oct 27, 20261,923.001,951.001,917.001,935.001,935.00+0.62%337,1001.01
Oct 26, 20261,933.001,938.001,908.001,923.001,923.00-0.05%327,4000.97
Oct 23, 20261,953.001,966.001,902.001,924.001,924.00-1.38%340,6001.01
Oct 22, 20262,011.002,013.001,942.001,951.001,951.00-3.18%272,2000.78
Oct 21, 20262,025.002,029.002,002.002,015.002,015.00+1.15%272,7000.79
Oct 20, 20262,091.002,094.001,990.001,992.001,992.00-4.51%340,0000.98
Oct 19, 20262,090.002,100.002,067.002,086.002,086.00-1.65%292,0000.84
Oct 16, 20262,126.002,126.002,099.002,121.002,121.00+2.17%288,7000.83
Oct 15, 20262,100.002,109.002,052.002,076.002,076.00-1.70%469,6001.38
Oct 14, 20262,100.002,148.002,094.002,112.002,112.00+1.25%337,8000.99
Oct 13, 20262,090.002,106.002,052.002,086.002,086.00-1.23%410,6001.22
Oct 12, 20262,112.002,125.002,081.002,112.002,112.00+0.00%00.00
Oct 09, 20262,084.002,125.002,081.002,112.002,112.00-0.56%488,9001.45
Oct 08, 20262,169.002,194.002,042.002,124.002,124.00-2.12%643,8001.95
Oct 07, 20262,161.002,179.002,149.002,170.002,170.00+0.98%613,6001.89
Oct 06, 20262,129.002,160.002,105.002,149.002,149.00+3.37%688,2002.16
Oct 05, 20262,070.002,080.002,051.002,079.002,079.00+2.11%272,1000.85
Oct 02, 20262,029.002,059.002,005.002,036.002,036.00-1.36%329,6001.02
Oct 01, 20262,013.002,071.002,001.002,064.002,064.00+3.98%510,7001.60
Sep 30, 20261,975.001,991.001,966.001,985.001,985.00+2.53%338,7001.06
Sep 29, 20261,982.001,989.001,916.001,936.001,936.00-2.22%378,0001.19
Sep 28, 20262,022.002,037.001,982.001,995.001,980.00-0.84%416,0001.33
Sep 25, 20262,001.002,020.001,991.002,012.001,996.87+0.95%303,8000.96
Sep 24, 20262,016.002,032.001,980.001,993.001,978.02-0.94%358,3001.14
Sep 23, 20262,012.002,043.002,006.002,012.001,996.87+0.00%00.00
Sep 22, 20262,012.002,043.002,006.002,012.001,996.87+0.00%00.00
Sep 21, 20262,012.002,043.002,006.002,012.001,996.87+0.00%00.00
Sep 18, 20262,030.002,043.002,006.002,012.001,996.87-0.89%453,4001.40
Sep 17, 20262,038.002,048.002,015.002,030.002,014.74-0.39%259,7000.80
Sep 16, 20261,985.002,040.001,975.002,038.002,022.68+2.31%291,1000.88
Sep 15, 20261,976.002,002.001,953.001,992.001,977.02+0.30%198,3000.59
Sep 14, 20261,929.001,989.001,921.001,986.001,971.07+0.86%268,1000.80
Sep 11, 20261,928.001,982.001,924.001,969.001,954.20+0.05%317,7000.94
Sep 10, 20262,000.002,015.001,947.001,968.001,953.20-1.55%301,3000.89
Sep 09, 20261,929.002,034.001,921.001,999.001,983.97+3.09%330,6000.97
Sep 08, 20262,028.002,028.001,939.001,939.001,924.42-4.86%284,5000.83
Sep 07, 20262,020.002,049.002,019.002,038.002,022.68+2.16%249,2000.72
Sep 04, 20262,062.002,063.001,987.001,995.001,980.00-3.76%374,7001.09
Sep 03, 20262,095.002,097.002,069.002,073.002,057.41-0.48%324,7000.94
Sep 02, 20262,082.002,124.002,066.002,083.002,067.34-1.09%282,7000.82
Sep 01, 20262,078.002,115.002,076.002,106.002,090.17+0.00%214,5000.61
Aug 31, 20262,086.002,118.002,073.002,106.002,090.17+0.33%387,1001.11
Aug 28, 20262,091.002,153.002,089.002,099.002,083.22+0.48%316,1000.90
Aug 27, 20262,090.002,107.002,073.002,089.002,073.29+0.10%325,3000.93
Aug 26, 20262,074.002,103.002,043.002,087.002,071.31+1.71%417,8001.19
Aug 25, 20262,023.002,071.002,011.002,052.002,036.57+1.43%303,4000.86
Aug 24, 20262,008.002,040.001,996.002,023.002,007.79+0.60%199,2000.55