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 ¥6,555.71 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,214.57, while ¥1000 invested 1 year ago would be worth ¥1,270.36. This corresponds to total returns of 555.57%, 321.46%, 27.04%, respectively, with annualized returns of 20.69%, 33.32%, 27.04%.

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
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
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