Osaka Soda Co., Ltd. (4046.T) JPX

Currency In JPY

4046.T Historical Return

If you invested ¥1000 in Osaka Soda Co., Ltd. (4046.T) 10 years ago, it would be worth ¥6,812.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,225.5, while ¥1000 invested 1 year ago would be worth ¥1,081.71. This corresponds to total returns of 581.28%, 322.55%, 8.17%, respectively, with annualized returns of 21.14%, 33.41%, 8.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4046.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,011	2,011	2,011	2,016	1,991	214,000
August 20, 2026	1,971	2,023	2,023	2,032	1,964	271,800
August 19, 2026	2,050	1,958	1,958	2,064	1,957	341,300
August 18, 2026	2,071	2,069	2,069	2,091	2,048	291,400
August 17, 2026	2,152	2,082	2,082	2,153	2,082	340,400
August 14, 2026	2,100	2,087	2,087	2,146	2,082	269,800
August 13, 2026	2,138	2,116	2,116	2,150	2,086	375,600
August 12, 2026	2,079	2,096	2,096	2,118	2,044	546,300
August 10, 2026	1,981	2,083	2,083	2,087	1,950	966,000
August 07, 2026	1,827	1,851	1,851	1,855	1,770	486,100
August 06, 2026	1,848	1,854	1,854	1,883	1,845	314,400
August 05, 2026	1,802	1,850	1,850	1,850	1,795	308,600
August 04, 2026	1,780	1,802	1,802	1,811	1,776	313,300
August 03, 2026	1,758	1,774	1,774	1,777	1,715	282,100
July 31, 2026	1,740	1,768	1,768	1,799	1,728	421,300
July 30, 2026	1,673	1,724	1,724	1,732	1,672	407,800
July 29, 2026	1,770	1,692	1,692	1,770	1,671	620,200
July 28, 2026	1,842	1,770	1,770	1,845	1,768	417,000
July 27, 2026	1,804	1,867	1,867	1,870	1,775	837,400
July 24, 2026	1,777	1,779	1,779	1,786	1,768	262,100
July 23, 2026	1,806	1,789	1,789	1,828	1,789	234,400
July 22, 2026	1,796	1,813	1,813	1,838	1,796	460,200
July 21, 2026	1,760	1,792	1,792	1,809	1,751	299,500
July 17, 2026	1,798	1,755	1,755	1,813	1,721	286,700
July 16, 2026	1,836	1,820	1,820	1,860	1,811	270,200
July 15, 2026	1,806	1,827	1,827	1,828	1,787	256,300
July 14, 2026	1,783	1,790	1,790	1,797	1,766	190,200
July 13, 2026	1,816	1,783	1,783	1,827	1,775	205,400
July 10, 2026	1,804	1,802	1,802	1,822	1,794	283,600
July 09, 2026	1,780	1,784	1,784	1,808	1,775	303,800
July 08, 2026	1,815	1,802	1,802	1,845	1,802	295,900
July 07, 2026	1,881	1,828	1,828	1,898	1,827	500,800
July 06, 2026	1,904	1,880	1,880	1,916	1,873	312,900
July 03, 2026	1,868	1,878	1,878	1,882	1,863	303,200
July 02, 2026	1,873	1,864	1,864	1,883	1,855	279,500
July 01, 2026	1,890	1,877	1,877	1,890	1,870	236,900
June 30, 2026	1,913	1,884	1,884	1,930	1,872	413,700
June 29, 2026	1,886	1,881	1,881	1,900	1,844	319,400
June 26, 2026	1,880	1,863	1,863	1,887	1,843	252,800
June 25, 2026	1,938	1,889	1,889	1,938	1,883	271,500
June 24, 2026	1,915	1,898	1,898	1,934	1,894	259,200
June 23, 2026	1,979	1,925	1,925	1,998	1,916	293,400
June 22, 2026	1,986	1,970	1,970	2,005	1,961	339,200
June 19, 2026	1,966	1,979	1,979	2,007	1,947	613,200
June 18, 2026	1,943	1,944	1,944	1,975	1,913	351,300
June 17, 2026	1,964	1,934	1,934	1,970	1,925	325,100
June 16, 2026	1,921	1,948	1,948	1,972	1,914	465,100
June 15, 2026	1,855	1,931	1,931	1,946	1,843	508,200
June 12, 2026	1,811	1,803	1,803	1,821	1,788	447,600
June 11, 2026	1,730	1,778	1,778	1,783	1,722	281,100
June 10, 2026	1,782	1,770	1,770	1,795	1,754	402,400
June 09, 2026	1,819	1,785	1,785	1,840	1,776	323,900
June 08, 2026	1,785	1,798	1,798	1,823	1,774	492,700
June 05, 2026	1,786	1,825	1,825	1,828	1,770	283,400
June 04, 2026	1,811	1,793	1,793	1,834	1,786	529,400
June 03, 2026	1,821	1,832	1,832	1,866	1,817	242,600
June 02, 2026	1,826	1,821	1,821	1,835	1,771	416,200
June 01, 2026	1,863	1,854	1,854	1,910	1,851	364,500
May 29, 2026	1,856	1,880	1,880	1,912	1,853	479,700
May 28, 2026	1,841	1,849	1,849	1,855	1,816	369,400