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

1,837.00

+16(+0.88%)

Updated at June 03 09:19AM

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 ¥5,822.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,021.45, while ¥1000 invested 1 year ago would be worth ¥1,161.43. This corresponds to total returns of 482.21%, 302.15%, 16.14%, respectively, with annualized returns of 19.25%, 32.07%, 16.14%.

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
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
April 13, 2026	1,896	1,883	1,883	1,901	1,847	310,400
April 10, 2026	1,895	1,896	1,896	1,914	1,877	392,700
April 09, 2026	1,888	1,890	1,890	1,894	1,865	378,200
April 08, 2026	1,846	1,888	1,888	1,892	1,829	538,000
April 07, 2026	1,749	1,766	1,766	1,773	1,748	331,200
April 06, 2026	1,730	1,733	1,733	1,749	1,722	265,400
April 03, 2026	1,750	1,730	1,730	1,761	1,729	584,500
April 02, 2026	1,800	1,746	1,746	1,805	1,737	597,000
April 01, 2026	1,747	1,784	1,784	1,784	1,722	613,300
March 31, 2026	1,711	1,707	1,707	1,734	1,684	776,300
March 30, 2026	1,700	1,737	1,737	1,737	1,691	681,000
March 27, 2026	1,794	1,827	1,814	1,836	1,778	436,500
March 26, 2026	1,854	1,834	1,820.95	1,866	1,795	661,900
March 25, 2026	1,818	1,832	1,818.96	1,845	1,807	440,000
March 24, 2026	1,765	1,765	1,752.44	1,767	1,740	409,600
March 23, 2026	1,735	1,725	1,712.73	1,747	1,684	607,200
March 19, 2026	1,911	1,815	1,802.09	1,911	1,805	592,100
March 18, 2026	1,921	1,950	1,936.12	1,961	1,917	552,000
March 17, 2026	1,964	1,921	1,907.33	1,982	1,912	294,300
March 16, 2026	1,961	1,964	1,950.03	1,990	1,950	234,300
March 13, 2026	1,935	1,983	1,968.89	2,007	1,931	559,200
March 12, 2026	2,027	2,007	1,992.72	2,034	1,972	507,600
March 11, 2026	2,107	2,074	2,059.24	2,124	2,066	322,100
March 10, 2026	2,083	2,114	2,077.11	2,122	2,073	121,600
March 09, 2026	2,018	2,033	2,018.53	2,048	1,984	438,600
March 06, 2026	2,056	2,118	2,102.93	2,134	2,039	454,500
March 05, 2026	2,158	2,099	2,084.06	2,175	2,083	511,100
March 04, 2026	2,179	2,105	2,086.05	2,208	2,082	429,100