Osaka Soda Co., Ltd. (4046.T) JPX

1,654.00

+13(+0.79%)

Updated at October 20 09:05AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251,6101,6411,6411,6421,601290,600
October 16, 20251,6201,6051,6051,6251,597722,300
October 15, 20251,6101,6011,6011,6181,598678,100
October 14, 20251,6101,5961,5961,6331,589428,000
October 10, 20251,6441,6351,6351,6551,627347,800
October 09, 20251,6481,6561,6561,6751,646514,700
October 08, 20251,6771,6601,6601,6861,654461,900
October 07, 20251,6791,6851,6851,7121,668481,700
October 06, 20251,6991,6651,6651,7091,661720,100
October 03, 20251,6391,6651,6651,6711,639218,000
October 02, 20251,6541,6501,6501,6651,627265,400
October 01, 20251,6421,6341,6341,6511,615521,400
September 30, 20251,6771,6571,6571,6831,657315,600
September 29, 20251,6991,6741,6741,6991,662340,000
September 26, 20251,7091,7001,7001,7221,693399,800
September 25, 20251,7081,7141,7141,7291,698391,900
September 24, 20251,7071,7071,7071,7211,694376,800
September 22, 20251,7601,7141,7141,7631,714311,600
September 19, 20251,7601,7521,7521,7661,738584,200
September 18, 20251,7001,7241,7241,7251,688702,100
September 17, 20251,6821,7181,7181,7281,670585,800
September 16, 20251,7481,7381,7381,7631,726350,400
September 12, 20251,7711,7621,7621,7871,753336,900
September 11, 20251,7681,7701,7701,7861,758385,700
September 10, 20251,7951,7781,7781,7971,760295,500
September 09, 20251,8051,8021,8021,8201,785317,600
September 08, 20251,7681,7971,7971,8001,757474,100
September 05, 20251,7981,7711,7711,7981,761384,500
September 04, 20251,7801,7791,7791,7851,744422,100
September 03, 20251,8451,7951,7951,8641,781390,400
September 02, 20251,9351,8671,8671,9351,854261,500
September 01, 20251,9001,9331,9331,9341,888324,600
August 29, 20251,8721,9031,9031,9141,868296,700
August 28, 20251,9091,8971,8971,9091,890201,200
August 27, 20251,9011,9071,9071,9121,872285,000
August 26, 20251,8891,8881,8881,9001,862294,400
August 25, 20251,8831,8921,8921,8981,854279,300
August 22, 20251,8701,8831,8831,8831,839414,000
August 21, 20251,8741,8751,8751,8891,870177,000
August 20, 20251,9001,8831,8831,9051,868195,300
August 19, 20251,9601,9121,9121,9651,902295,900
August 18, 20251,9051,9071,9071,9231,885243,600
August 15, 20251,9241,9131,9131,9541,909327,500
August 14, 20251,9421,9361,9361,9711,923223,500
August 13, 20251,9601,9631,9632,0231,936521,500
August 12, 20251,9821,9531,9532,0291,940803,000
August 08, 20251,8881,8051,8051,8931,791633,900
August 07, 20251,9001,8991,8991,9281,895277,400
August 06, 20251,8801,8931,8931,8981,880176,000
August 05, 20251,8701,8811,8811,8991,870230,700
August 04, 20251,8231,8631,8631,8631,820247,400
August 01, 20251,8481,8601,8601,8701,835365,100
July 31, 20251,8541,8571,8571,8681,841542,000
July 30, 20251,8091,8461,8461,8701,788580,700
July 29, 20251,9131,9081,9081,9291,887206,400
July 28, 20251,9321,9291,9291,9401,912190,600
July 25, 20251,9361,9341,9341,9521,916245,000
July 24, 20251,9281,9371,9371,9371,909320,400
July 23, 20251,9001,9141,9141,9221,893477,100
July 22, 20251,8871,8841,8841,8951,862449,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved