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 ¥5,462.18 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,914.63, while ¥1000 invested 1 year ago would be worth ¥983.58. This corresponds to total returns of 446.22%, 291.46%, -1.64%, respectively, with annualized returns of 18.49%, 31.36%, -1.64%.

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
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
May 27, 2026	1,850	1,813	1,813	1,857	1,796	602,100
May 26, 2026	1,873	1,856	1,856	1,881	1,837	387,000
May 25, 2026	1,886	1,877	1,877	1,908	1,854	446,800
May 22, 2026	1,823	1,846	1,846	1,880	1,810	468,900
May 21, 2026	1,806	1,793	1,793	1,820	1,786	399,800
May 20, 2026	1,821	1,776	1,776	1,823	1,758	452,200
May 19, 2026	1,870	1,838	1,838	1,879	1,827	413,600
May 18, 2026	1,837	1,843	1,843	1,853	1,820	471,900
May 15, 2026	1,893	1,831	1,831	1,912	1,809	592,300
May 14, 2026	1,916	1,920	1,920	1,930	1,891	597,400
May 13, 2026	1,818	1,922	1,922	1,945	1,802	1.18M
May 12, 2026	1,899	1,857	1,857	1,906	1,842	505,100
May 11, 2026	1,870	1,879	1,879	1,885	1,862	265,200
May 08, 2026	1,881	1,860	1,860	1,899	1,826	353,200
May 07, 2026	1,896	1,909	1,909	1,939	1,889	296,000
May 01, 2026	1,875	1,850	1,850	1,876	1,844	288,900
April 30, 2026	1,860	1,871	1,871	1,871	1,840	385,800
April 28, 2026	1,849	1,886	1,886	1,886	1,842	268,700
April 27, 2026	1,805	1,832	1,832	1,839	1,786	317,500
April 24, 2026	1,823	1,828	1,828	1,867	1,820	326,000
April 23, 2026	1,850	1,843	1,843	1,852	1,817	435,800
April 22, 2026	1,899	1,852	1,852	1,899	1,840	420,600
April 21, 2026	1,947	1,916	1,916	1,972	1,902	505,700
April 20, 2026	1,926	1,944	1,944	1,946	1,918	345,900
April 17, 2026	1,908	1,914	1,914	1,924	1,895	341,300
April 16, 2026	1,900	1,897	1,897	1,911	1,882	322,800
April 15, 2026	1,912	1,888	1,888	1,943	1,883	247,700
April 14, 2026	1,911	1,894	1,894	1,921	1,881	275,200