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 ¥5,473.45 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,835.04, while ¥1000 invested 1 year ago would be worth ¥1,039.99. This corresponds to total returns of 447.34%, 283.5%, 4%, respectively, with annualized returns of 18.52%, 30.82%, 4%.

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
November 10, 2026	1,941	1,951	1,951	1,970	1,899	680,800
November 09, 2026	1,855	1,872	1,872	1,907	1,815	941,000
November 06, 2026	1,779	1,835	1,835	1,848	1,748	845,600
November 05, 2026	1,911	1,895	1,895	1,918	1,845	470,000
November 04, 2026	1,900	1,876	1,876	1,903	1,803	344,700
November 02, 2026	1,910	1,895	1,895	1,934	1,884	366,900
October 30, 2026	1,930	1,914	1,914	1,954	1,892	275,400
October 29, 2026	1,969	1,946	1,946	1,972	1,931	904,500
October 28, 2026	1,965	1,974	1,974	1,998	1,960	377,400
October 27, 2026	1,923	1,935	1,935	1,951	1,917	337,100
October 26, 2026	1,933	1,923	1,923	1,938	1,908	327,400
October 23, 2026	1,953	1,924	1,924	1,966	1,902	340,600
October 22, 2026	2,011	1,951	1,951	2,013	1,942	272,200
October 21, 2026	2,025	2,015	2,015	2,029	2,002	272,700
October 20, 2026	2,091	1,992	1,992	2,094	1,990	340,000
October 19, 2026	2,090	2,086	2,086	2,100	2,067	292,000
October 16, 2026	2,126	2,121	2,121	2,126	2,099	288,700
October 15, 2026	2,100	2,076	2,076	2,109	2,052	469,600
October 14, 2026	2,100	2,112	2,112	2,148	2,094	337,800
October 13, 2026	2,090	2,086	2,086	2,106	2,052	410,600
October 09, 2026	2,084	2,112	2,112	2,125	2,081	488,900
October 08, 2026	2,169	2,124	2,124	2,194	2,042	643,800
October 07, 2026	2,161	2,170	2,170	2,179	2,149	613,600
October 06, 2026	2,129	2,149	2,149	2,160	2,105	688,200
October 05, 2026	2,070	2,079	2,079	2,080	2,051	272,100
October 02, 2026	2,029	2,036	2,036	2,059	2,005	329,600
October 01, 2026	2,013	2,064	2,064	2,071	2,001	510,700
September 30, 2026	1,975	1,985	1,985	1,991	1,966	338,700
September 29, 2026	1,982	1,936	1,936	1,989	1,916	378,000
September 28, 2026	2,022	1,995	1,995	2,037	1,982	416,000
September 25, 2026	2,001	2,012	2,012	2,020	1,991	303,800
September 24, 2026	2,016	1,993	1,993	2,032	1,980	358,300
September 18, 2026	2,030	2,012	2,012	2,043	2,006	453,400
September 17, 2026	2,038	2,030	2,030	2,048	2,015	259,700
September 16, 2026	1,985	2,038	2,038	2,040	1,975	291,100
September 15, 2026	1,976	1,992	1,992	2,002	1,953	198,300
September 11, 2026	1,928	1,969	1,969	1,982	1,924	317,700
September 10, 2026	2,000	1,968	1,968	2,015	1,947	301,300
September 09, 2026	1,929	1,999	1,999	2,034	1,921	330,600
September 08, 2026	2,028	1,939	1,939	2,028	1,939	284,500
September 07, 2026	2,020	2,038	2,038	2,049	2,019	249,200
September 04, 2026	2,062	1,995	1,995	2,063	1,987	374,700
September 03, 2026	2,095	2,073	2,073	2,097	2,069	324,700
September 02, 2026	2,082	2,083	2,083	2,124	2,066	282,700
September 01, 2026	2,078	2,106	2,106	2,115	2,076	214,500
August 31, 2026	2,086	2,106	2,106	2,118	2,073	387,100
August 28, 2026	2,091	2,099	2,099	2,153	2,089	316,100
August 27, 2026	2,090	2,089	2,089	2,107	2,073	325,300
August 26, 2026	2,074	2,087	2,087	2,103	2,043	417,800
August 25, 2026	2,023	2,052	2,052	2,071	2,011	303,400
August 24, 2026	2,008	2,023	2,023	2,040	1,996	199,200
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