Osaka Soda Co., Ltd. - 4046.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,370	2,385	2,385	2,395	2,351	182,900
February 19, 2026	2,337	2,401	2,401	2,413	2,336	313,100
February 18, 2026	2,314	2,345	2,345	2,378	2,302	364,000
February 17, 2026	2,236	2,239	2,239	2,275	2,227	275,900
February 16, 2026	2,301	2,261	2,261	2,309	2,240	560,400
February 13, 2026	2,351	2,338	2,338	2,379	2,273	471,600
February 12, 2026	2,320	2,392	2,392	2,401	2,310	430,600
February 10, 2026	2,411	2,328	2,328	2,411	2,296	818,400
February 09, 2026	2,493	2,417	2,417	2,500	2,417	455,600
February 06, 2026	2,434	2,443	2,443	2,470	2,420	337,800
February 05, 2026	2,446	2,429	2,429	2,534	2,409	770,700
February 04, 2026	2,320	2,355	2,355	2,370	2,292	323,900
February 03, 2026	2,267	2,300	2,300	2,304	2,244	276,300
February 02, 2026	2,272	2,237	2,237	2,289	2,233	243,100
January 30, 2026	2,220	2,244	2,244	2,272	2,217	318,700
January 29, 2026	2,195	2,220	2,220	2,234	2,180	340,000
January 28, 2026	2,190	2,184	2,184	2,204	2,170	296,500
January 27, 2026	2,194	2,228	2,228	2,237	2,184	348,100
January 26, 2026	2,187	2,192	2,192	2,219	2,181	308,000
January 23, 2026	2,240	2,219	2,219	2,248	2,213	274,000
January 22, 2026	2,202	2,240	2,240	2,264	2,190	416,100
January 21, 2026	2,173	2,185	2,185	2,192	2,163	437,700
January 20, 2026	2,235	2,198	2,198	2,243	2,153	584,200
January 19, 2026	2,230	2,263	2,263	2,267	2,210	294,400
January 16, 2026	2,242	2,237	2,237	2,264	2,219	272,000
January 15, 2026	2,250	2,265	2,265	2,275	2,243	382,600
January 14, 2026	2,258	2,240	2,240	2,258	2,226	295,500
January 13, 2026	2,270	2,247	2,247	2,270	2,227	311,100
January 09, 2026	2,240	2,220	2,220	2,245	2,212	278,700
January 08, 2026	2,225	2,219	2,219	2,258	2,207	290,300
January 07, 2026	2,230	2,259	2,259	2,274	2,212	381,200
January 06, 2026	2,250	2,231	2,231	2,262	2,215	344,300
January 05, 2026	2,201	2,241	2,241	2,275	2,192	527,100
December 30, 2025	2,166	2,166	2,166	2,186	2,153	371,800
December 29, 2025	2,206	2,179	2,179	2,220	2,142	430,100
December 26, 2025	2,250	2,210	2,210	2,258	2,202	366,300
December 25, 2025	2,200	2,251	2,251	2,264	2,182	340,700
December 24, 2025	2,199	2,193	2,193	2,200	2,173	278,500
December 23, 2025	2,173	2,198	2,198	2,209	2,169	427,300
December 22, 2025	2,162	2,169	2,169	2,186	2,144	302,500
December 19, 2025	2,171	2,149	2,149	2,178	2,142	537,700
December 18, 2025	2,160	2,171	2,171	2,192	2,135	627,500
December 17, 2025	2,140	2,132	2,132	2,141	2,078	546,000
December 16, 2025	2,190	2,148	2,148	2,195	2,144	371,600
December 15, 2025	2,160	2,209	2,209	2,222	2,155	371,200
December 12, 2025	2,150	2,177	2,177	2,185	2,132	347,800
December 11, 2025	2,123	2,116	2,116	2,144	2,094	384,800
December 10, 2025	2,115	2,124	2,124	2,157	2,100	472,500
December 09, 2025	2,175	2,115	2,115	2,186	2,086	612,200
December 08, 2025	2,182	2,171	2,171	2,185	2,144	631,600
December 05, 2025	2,173	2,191	2,191	2,218	2,171	622,800
December 04, 2025	2,141	2,215	2,215	2,273	2,136	769,300
December 03, 2025	2,164	2,125	2,125	2,166	2,090	579,800
December 02, 2025	2,173	2,164	2,164	2,202	2,145	537,600
December 01, 2025	2,200	2,173	2,173	2,204	2,164	437,700
November 28, 2025	2,171	2,203	2,203	2,219	2,163	476,500
November 27, 2025	2,139	2,190	2,190	2,197	2,123	762,500
November 26, 2025	2,030	2,112	2,112	2,130	2,015	903,500
November 25, 2025	2,001	2,010	2,010	2,034	1,987	612,600
November 21, 2025	1,915	2,001	2,001	2,009	1,914	591,500

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