Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
1,496.00
-52.00
(-3.36%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,524.001,543.001,467.001,496.001,496.00415,600
Apr 3, 20251,505.001,553.001,502.001,548.001,548.00341,400
Apr 2, 20251,635.001,635.001,580.001,580.001,580.00330,500
Apr 1, 20251,626.001,644.001,605.001,613.001,613.00288,700
Mar 31, 20251,666.001,674.001,606.001,624.001,624.00509,000
Mar 28, 2025 10.00 Dividend
Mar 28, 20251,737.001,770.001,666.001,691.001,691.00668,100
Mar 27, 20251,684.001,778.001,679.001,746.001,736.001,180,000
Mar 26, 20251,639.001,650.001,607.001,620.001,610.72422,500
Mar 25, 20251,660.001,665.001,611.001,625.001,615.69391,100
Mar 24, 20251,638.001,659.001,622.001,649.001,639.56294,300
Mar 21, 20251,600.001,670.001,595.001,643.001,633.59445,100
Mar 19, 20251,592.001,633.001,592.001,619.001,609.73340,200
Mar 18, 20251,600.001,609.001,575.001,593.001,583.88496,000
Mar 17, 20251,574.001,587.001,563.001,576.001,566.97364,600
Mar 14, 20251,555.001,567.001,530.001,554.001,545.10397,600
Mar 13, 20251,556.001,562.001,529.001,536.001,527.20339,100
Mar 12, 20251,484.001,551.001,479.001,540.001,531.18438,100
Mar 11, 20251,482.001,485.001,457.001,480.001,471.52511,600
Mar 10, 20251,553.001,560.001,522.001,522.001,513.28974,200
Mar 7, 20251,489.001,615.001,487.001,568.001,559.021,363,500
Mar 6, 20251,471.001,510.001,453.001,501.001,492.40505,500
Mar 5, 20251,444.001,472.001,415.001,453.001,444.68554,700
Mar 4, 20251,451.001,455.001,430.001,442.001,433.74510,500
Mar 3, 20251,374.001,460.001,370.001,447.001,438.71656,900
Feb 28, 20251,398.001,411.001,365.001,397.001,389.00560,000
Feb 27, 20251,413.001,437.001,407.001,428.001,419.82519,500
Feb 26, 20251,393.001,417.001,360.001,402.001,393.97618,500
Feb 25, 20251,337.001,375.001,328.001,363.001,355.19467,100
Feb 21, 20251,371.001,385.001,342.001,348.001,340.28733,300
Feb 20, 20251,407.001,410.001,374.001,379.001,371.10637,500
Feb 19, 20251,449.001,455.001,407.001,407.001,398.94709,900
Feb 18, 20251,425.001,464.001,420.001,456.001,447.66611,500
Feb 17, 20251,451.001,456.001,425.001,426.001,417.83641,900
Feb 14, 20251,536.001,536.001,436.001,446.001,437.721,185,800
Feb 13, 20251,530.001,548.001,501.001,536.001,527.20992,300
Feb 12, 20251,617.001,670.001,507.001,530.001,521.242,407,000
Feb 10, 20251,741.001,791.001,730.001,777.001,766.82783,600
Feb 7, 20251,658.001,715.001,658.001,701.001,691.26602,900
Feb 6, 20251,611.001,657.001,610.001,652.001,642.54370,600
Feb 5, 20251,600.001,603.001,579.001,597.001,587.85425,500
Feb 4, 20251,658.001,658.001,599.001,606.001,596.80461,600
Feb 3, 20251,661.001,665.001,620.001,633.001,623.65434,200
Jan 31, 20251,709.001,721.001,672.001,674.001,664.41338,800
Jan 30, 20251,675.001,696.001,667.001,694.001,684.30595,100
Jan 29, 20251,725.001,725.001,672.001,690.001,680.32534,000
Jan 28, 20251,748.001,755.001,708.001,716.001,706.17534,200
Jan 27, 20251,810.001,823.001,736.001,744.001,734.01516,600
Jan 24, 20251,793.001,805.001,771.001,786.001,775.77326,600
Jan 23, 20251,780.001,805.001,764.001,794.001,783.73460,700
Jan 22, 20251,744.001,763.001,722.001,759.001,748.93520,500
Jan 21, 20251,782.001,782.001,715.001,735.001,725.06525,700
Jan 20, 20251,787.001,790.001,757.001,772.001,761.85286,300
Jan 17, 20251,770.001,786.001,736.001,770.001,759.86276,200
Jan 16, 20251,793.001,802.001,756.001,772.001,761.85446,100
Jan 15, 20251,790.001,804.001,761.001,775.001,764.83356,900
Jan 14, 20251,802.001,809.001,768.001,792.001,781.74451,700
Jan 10, 20251,850.001,854.001,810.001,823.001,812.56294,500
Jan 9, 20251,862.001,869.001,833.001,849.001,838.41300,300
Jan 8, 20251,904.001,938.001,864.001,869.001,858.30500,700
Jan 7, 20251,950.001,963.001,913.001,915.001,904.03511,300
Jan 6, 20251,981.002,006.001,946.001,953.001,941.81575,200
Dec 30, 20242,011.002,052.001,980.001,996.001,984.57549,700
Dec 27, 20241,993.002,015.001,975.001,992.001,980.59337,800
Dec 26, 20241,971.001,980.001,959.001,978.001,966.67285,000
Dec 25, 20241,999.002,004.001,941.001,961.001,949.77457,500
Dec 24, 20242,020.002,026.001,991.002,001.001,989.54267,500
Dec 23, 20242,000.002,010.001,959.002,004.001,992.52545,300
Dec 20, 20241,988.002,025.001,973.001,997.001,985.56852,000
Dec 19, 20241,942.001,988.001,928.001,968.001,956.73460,400
Dec 18, 20241,963.001,995.001,938.001,963.001,951.76531,500
Dec 17, 20242,008.002,013.001,953.001,990.001,978.60825,500
Dec 16, 20241,976.002,020.001,976.002,006.001,994.511,355,900
Dec 13, 20241,890.001,975.001,882.001,958.001,946.791,603,500
Dec 12, 20241,839.001,908.001,825.001,903.001,892.10929,200
Dec 11, 20241,800.001,832.001,761.001,816.001,805.601,054,500
Dec 10, 20241,865.001,899.001,771.001,794.001,783.731,440,900
Dec 9, 20241,721.001,846.001,702.001,846.001,835.431,680,500
Dec 6, 20241,689.001,702.001,634.001,702.001,692.251,630,900
Dec 5, 20241,479.001,693.001,470.001,692.001,682.312,852,500
Dec 4, 20241,454.001,457.001,412.001,419.001,410.87488,800
Dec 3, 20241,475.001,483.001,456.001,463.001,454.62347,600
Dec 2, 20241,462.001,487.001,462.001,469.001,460.59226,900
Nov 29, 20241,482.001,487.001,461.001,461.001,452.63205,800
Nov 28, 20241,456.001,482.001,449.001,482.001,473.51258,900
Nov 27, 20241,552.001,566.001,474.001,486.001,477.49446,700
Nov 26, 20241,500.001,543.001,494.001,536.001,527.20426,400
Nov 25, 20241,532.001,540.001,487.001,499.001,490.41368,500
Nov 22, 20241,465.001,526.001,464.001,516.001,507.32312,700
Nov 21, 20241,500.001,502.001,462.001,468.001,459.59362,700
Nov 20, 20241,489.001,528.001,488.001,509.001,500.36243,800
Nov 19, 20241,504.001,512.001,471.001,489.001,480.47284,400
Nov 18, 20241,476.001,514.001,471.001,492.001,483.45448,100
Nov 15, 20241,520.001,541.001,505.001,516.001,507.32368,300
Nov 14, 20241,538.001,546.001,501.001,507.001,498.37621,900
Nov 13, 20241,549.001,573.001,533.001,561.001,552.06348,900
Nov 12, 20241,565.001,605.001,531.001,546.001,537.15702,800
Nov 11, 20241,628.001,640.001,557.001,595.001,585.86601,200
Nov 8, 20241,629.001,635.001,599.001,613.001,603.76355,900
Nov 7, 20241,651.001,664.001,617.001,621.001,611.72295,800
Nov 6, 20241,624.001,672.001,611.001,647.001,637.57286,600
Nov 5, 20241,599.001,632.001,589.001,626.001,616.69222,800
Nov 1, 20241,603.001,610.001,581.001,589.001,579.90316,300
Oct 31, 20241,628.001,640.001,596.001,625.001,615.69488,100
Oct 30, 20241,658.001,662.001,628.001,636.001,626.63343,700
Oct 29, 20241,635.001,638.001,611.001,638.001,628.62343,400
Oct 28, 20241,637.001,679.001,633.001,646.001,636.57225,100
Oct 25, 20241,680.001,688.001,617.001,636.001,626.63305,400
Oct 24, 20241,680.001,692.001,650.001,666.001,656.46257,900
Oct 23, 20241,733.001,745.001,687.001,700.001,690.26219,100
Oct 22, 20241,740.001,752.001,713.001,735.001,725.06185,600
Oct 21, 20241,748.001,782.001,742.001,750.001,739.98179,100
Oct 18, 20241,775.001,782.001,742.001,745.001,735.01237,900
Oct 17, 20241,810.001,811.001,775.001,775.001,764.83285,300
Oct 16, 20241,837.001,840.001,803.001,811.001,800.63373,500
Oct 15, 20241,820.001,859.001,803.001,852.001,841.39544,900
Oct 11, 20241,855.001,873.001,816.001,820.001,809.58379,100
Oct 10, 20241,890.001,901.001,866.001,871.001,860.28177,100
Oct 9, 20241,930.001,946.001,882.001,898.001,887.13219,000
Oct 8, 20241,879.001,932.001,866.001,924.001,912.98264,200
Oct 7, 20241,910.001,936.001,870.001,910.001,899.06473,100
Oct 4, 20241,919.001,942.001,904.001,911.001,900.06245,100
Oct 3, 20241,900.001,917.001,876.001,890.001,879.18433,200
Oct 2, 20241,963.001,963.001,833.001,834.001,823.50710,100
Oct 1, 20241,915.001,978.001,907.001,962.001,950.76436,400
Sep 30, 20241,947.001,984.001,897.001,919.001,908.01583,900
Sep 27, 2024 9.00 Dividend
Sep 27, 20242,059.002,062.001,952.001,975.001,963.69408,100
Sep 27, 2024 5:1 Stock Splits
Sep 26, 20241,978.002,018.001,968.002,018.001,997.49436,500
Sep 25, 20241,846.001,962.001,834.001,950.001,930.18634,500
Sep 24, 20241,906.001,914.001,846.001,860.001,841.10397,500
Sep 20, 20241,882.001,900.001,856.001,876.001,856.94390,000
Sep 19, 20241,824.001,848.001,808.001,844.001,825.26319,000
Sep 18, 20241,820.001,838.001,778.001,804.001,785.67363,000
Sep 17, 20241,816.001,816.001,750.001,800.001,781.71463,500
Sep 13, 20241,776.001,820.001,772.001,812.001,793.59301,500
Sep 12, 20241,790.001,806.001,760.001,772.001,753.99301,500
Sep 11, 20241,772.001,774.001,702.001,748.001,730.24429,000
Sep 10, 20241,738.001,804.001,736.001,772.001,753.99574,000
Sep 9, 20241,710.001,736.001,688.001,704.001,686.68450,000
Sep 6, 20241,730.001,770.001,720.001,766.001,748.05512,000
Sep 5, 20241,694.001,752.001,682.001,730.001,712.42390,500
Sep 4, 20241,708.001,740.001,700.001,720.001,702.52428,500
Sep 3, 20241,830.001,836.001,756.001,768.001,750.03397,000
Sep 2, 20241,852.001,860.001,790.001,808.001,789.63388,000
Aug 30, 20241,806.001,884.001,806.001,864.001,845.06605,500
Aug 29, 20241,782.001,836.001,782.001,796.001,777.75333,000
Aug 28, 20241,828.001,850.001,772.001,810.001,791.61553,500
Aug 27, 20241,704.001,818.001,704.001,818.001,799.53816,500
Aug 26, 20241,638.001,696.001,638.001,696.001,678.77493,000
Aug 23, 20241,640.001,660.001,624.001,646.001,629.27482,000
Aug 22, 20241,672.001,678.001,628.001,640.001,623.33416,500
Aug 21, 20241,682.001,696.001,656.001,670.001,653.03362,000
Aug 20, 20241,694.001,700.001,660.001,690.001,672.83530,000
Aug 19, 20241,734.001,740.001,694.001,696.001,678.77453,500
Aug 16, 20241,662.001,746.001,662.001,732.001,714.40824,500
Aug 15, 20241,686.001,712.001,646.001,646.001,629.27850,500
Aug 14, 20241,702.001,750.001,646.001,714.001,696.58870,000
Aug 13, 20241,632.001,778.001,604.001,698.001,680.752,122,000
Aug 9, 20241,740.001,812.001,730.001,812.001,793.591,017,000
Aug 8, 20241,672.001,704.001,644.001,650.001,633.23405,500
Aug 7, 20241,642.001,774.001,638.001,728.001,710.44424,000
Aug 6, 20241,686.001,748.001,618.001,668.001,651.05730,500
Aug 5, 20241,642.001,724.001,566.001,596.001,579.78571,500
Aug 2, 20241,888.001,916.001,778.001,778.001,759.93653,500
Aug 1, 20241,996.002,006.001,910.001,940.001,920.29386,500
Jul 31, 20241,954.001,990.001,906.001,990.001,969.78390,500
Jul 30, 20241,960.002,002.001,946.001,982.001,961.86463,000
Jul 29, 20241,948.001,984.001,922.001,940.001,920.29520,500
Jul 26, 20241,976.001,998.001,930.001,938.001,918.31555,000
Jul 25, 20242,032.002,072.001,964.002,004.001,983.64497,000
Jul 24, 20242,070.002,138.002,066.002,072.002,050.94237,000
Jul 23, 20242,102.002,178.002,098.002,106.002,084.60440,500
Jul 22, 20242,096.002,122.002,078.002,084.002,062.82377,500
Jul 19, 20242,220.002,242.002,126.002,130.002,108.36393,000
Jul 18, 20242,214.002,238.002,200.002,232.002,209.32405,500
Jul 17, 20242,318.002,342.002,242.002,274.002,250.89627,500
Jul 16, 20242,258.002,278.002,226.002,262.002,239.01509,500
Jul 12, 20242,114.002,264.002,114.002,258.002,235.05497,500
Jul 11, 20242,200.002,226.002,150.002,152.002,130.13456,500
Jul 10, 20242,158.002,182.002,144.002,170.002,147.95374,500
Jul 9, 20242,126.002,168.002,126.002,156.002,134.09351,500
Jul 8, 20242,054.002,154.002,054.002,118.002,096.48455,500
Jul 5, 20242,060.002,080.002,034.002,048.002,027.19335,000
Jul 4, 20242,062.002,090.002,042.002,060.002,039.07384,500
Jul 3, 20242,148.002,160.002,056.002,056.002,035.11588,500
Jul 2, 20242,160.002,178.002,146.002,160.002,138.05350,500
Jul 1, 20242,170.002,174.002,114.002,146.002,124.19453,500
Jun 28, 20242,176.002,216.002,172.002,174.002,151.91421,500
Jun 27, 20242,200.002,218.002,160.002,170.002,147.95381,000
Jun 26, 20242,110.002,180.002,092.002,168.002,145.97550,500
Jun 25, 20242,102.002,102.002,048.002,080.002,058.86560,000
Jun 24, 20242,140.002,208.002,068.002,100.002,078.661,231,000
Jun 21, 20242,242.002,250.002,152.002,164.002,142.011,434,500
Jun 20, 20242,196.002,234.002,180.002,234.002,211.30742,000
Jun 19, 20242,136.002,194.002,120.002,180.002,157.85617,500
Jun 18, 20242,178.002,180.002,116.002,140.002,118.25695,000
Jun 17, 20242,120.002,158.002,090.002,134.002,112.31698,000
Jun 14, 20242,042.002,134.002,032.002,106.002,084.60757,000
Jun 13, 20241,982.002,076.001,982.002,058.002,037.09882,500
Jun 12, 20241,986.001,990.001,942.001,952.001,932.16285,500
Jun 11, 20242,020.002,028.001,946.001,976.001,955.92535,000
Jun 10, 20242,080.002,086.002,004.002,004.001,983.64711,500
Jun 7, 20242,000.002,054.001,972.002,054.002,033.131,256,500
Jun 6, 20241,906.002,036.001,894.002,000.001,979.681,581,500
Jun 5, 20241,796.001,894.001,786.001,878.001,858.92656,000
Jun 4, 20241,850.001,850.001,786.001,800.001,781.71540,000
Jun 3, 20241,860.001,916.001,852.001,874.001,854.96736,000
May 31, 20241,708.001,858.001,708.001,850.001,831.201,358,500
May 30, 20241,686.001,696.001,644.001,664.001,647.09408,500
May 29, 20241,688.001,740.001,676.001,716.001,698.56700,000
May 28, 20241,700.001,700.001,670.001,674.001,656.99310,500
May 27, 20241,690.001,708.001,668.001,682.001,664.91349,000
May 24, 20241,694.001,720.001,692.001,708.001,690.64205,500
May 23, 20241,704.001,732.001,676.001,714.001,696.58322,000
May 22, 20241,714.001,730.001,692.001,704.001,686.68323,000
May 21, 20241,770.001,774.001,720.001,720.001,702.52288,500
May 20, 20241,784.001,830.001,754.001,766.001,748.05273,500
May 17, 20241,830.001,836.001,772.001,794.001,775.77415,000
May 16, 20241,728.001,844.001,718.001,824.001,805.47632,500
May 15, 20241,724.001,752.001,712.001,728.001,710.44439,000
May 14, 20241,790.001,802.001,696.001,738.001,720.34842,500
May 13, 20241,808.001,876.001,736.001,818.001,799.531,019,000
May 10, 20241,770.001,808.001,756.001,778.001,759.93321,500
May 9, 20241,826.001,826.001,776.001,786.001,767.85368,500
May 8, 20241,834.001,846.001,786.001,810.001,791.61472,000
May 7, 20241,926.001,934.001,814.001,840.001,821.30660,000
May 2, 20241,876.001,906.001,854.001,900.001,880.69450,000
May 1, 20241,842.001,874.001,838.001,862.001,843.08205,500
Apr 30, 20241,866.001,878.001,848.001,856.001,837.14341,500
Apr 26, 20241,824.001,870.001,802.001,866.001,847.04373,000
Apr 25, 20241,856.001,856.001,820.001,828.001,809.42243,500
Apr 24, 20241,814.001,870.001,814.001,858.001,839.12356,000
Apr 23, 20241,796.001,804.001,760.001,802.001,783.69294,000
Apr 22, 20241,806.001,838.001,758.001,766.001,748.05529,000
Apr 19, 20241,816.001,828.001,758.001,814.001,795.57419,000
Apr 18, 20241,736.001,856.001,734.001,816.001,797.55491,000
Apr 17, 20241,786.001,792.001,750.001,754.001,736.18343,500
Apr 16, 20241,802.001,822.001,772.001,786.001,767.85451,000
Apr 15, 20241,838.001,862.001,820.001,830.001,811.40254,000
Apr 12, 20241,880.001,882.001,830.001,848.001,829.22326,000
Apr 11, 20241,908.001,912.001,868.001,882.001,862.88253,000
Apr 10, 20241,896.001,942.001,884.001,920.001,900.49371,500
Apr 9, 20241,868.001,892.001,856.001,874.001,854.96358,500
Apr 8, 20241,854.001,864.001,826.001,842.001,823.28264,000
Apr 5, 20241,826.001,840.001,798.001,838.001,819.32522,000
Apr 4, 20241,830.001,886.001,814.001,856.001,837.14586,000

Related Tickers

301618.SZ DONGGUAN CHANGLI
80.26
+0.09%
 
001279.SZ Anhui Strong State New Materials Co., Ltd.
39.42
+0.51%
 
4612.T Nippon Paint Holdings Co., Ltd.
1,045.00
-7.60%
 
SCL Stepan Company
48.46
-2.85%