Osaka Soda Co., Ltd. (4046.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10,210.00 | 10,670.00 | 10,160.00 | 10,530.00 | 10,530.00 | 151,400 |
| 13 Jun 2024 | 9,910.00 | 10,380.00 | 9,910.00 | 10,290.00 | 10,290.00 | 176,500 |
| 12 Jun 2024 | 9,930.00 | 9,950.00 | 9,710.00 | 9,760.00 | 9,760.00 | 57,100 |
| 11 Jun 2024 | 10,100.00 | 10,140.00 | 9,730.00 | 9,880.00 | 9,880.00 | 107,000 |
| 10 Jun 2024 | 10,400.00 | 10,430.00 | 10,020.00 | 10,020.00 | 10,020.00 | 142,300 |
| 07 Jun 2024 | 10,000.00 | 10,270.00 | 9,860.00 | 10,270.00 | 10,270.00 | 251,300 |
| 06 Jun 2024 | 9,530.00 | 10,180.00 | 9,470.00 | 10,000.00 | 10,000.00 | 316,300 |
| 05 Jun 2024 | 8,980.00 | 9,470.00 | 8,930.00 | 9,390.00 | 9,390.00 | 131,200 |
| 04 Jun 2024 | 9,250.00 | 9,250.00 | 8,930.00 | 9,000.00 | 9,000.00 | 108,000 |
| 03 Jun 2024 | 9,300.00 | 9,580.00 | 9,260.00 | 9,370.00 | 9,370.00 | 147,200 |
| 31 May 2024 | 8,540.00 | 9,290.00 | 8,540.00 | 9,250.00 | 9,250.00 | 271,700 |
| 30 May 2024 | 8,430.00 | 8,480.00 | 8,220.00 | 8,320.00 | 8,320.00 | 81,700 |
| 29 May 2024 | 8,440.00 | 8,700.00 | 8,380.00 | 8,580.00 | 8,580.00 | 140,000 |
| 28 May 2024 | 8,500.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | 62,100 |
| 27 May 2024 | 8,450.00 | 8,540.00 | 8,340.00 | 8,410.00 | 8,410.00 | 69,800 |
| 24 May 2024 | 8,470.00 | 8,600.00 | 8,460.00 | 8,540.00 | 8,540.00 | 41,100 |
| 23 May 2024 | 8,520.00 | 8,660.00 | 8,380.00 | 8,570.00 | 8,570.00 | 64,400 |
| 22 May 2024 | 8,570.00 | 8,650.00 | 8,460.00 | 8,520.00 | 8,520.00 | 64,600 |
| 21 May 2024 | 8,850.00 | 8,870.00 | 8,600.00 | 8,600.00 | 8,600.00 | 57,700 |
| 20 May 2024 | 8,920.00 | 9,150.00 | 8,770.00 | 8,830.00 | 8,830.00 | 54,700 |
| 17 May 2024 | 9,150.00 | 9,180.00 | 8,860.00 | 8,970.00 | 8,970.00 | 83,000 |
| 16 May 2024 | 8,640.00 | 9,220.00 | 8,590.00 | 9,120.00 | 9,120.00 | 126,500 |
| 15 May 2024 | 8,620.00 | 8,760.00 | 8,560.00 | 8,640.00 | 8,640.00 | 87,800 |
| 14 May 2024 | 8,950.00 | 9,010.00 | 8,480.00 | 8,690.00 | 8,690.00 | 168,500 |
| 13 May 2024 | 9,040.00 | 9,380.00 | 8,680.00 | 9,090.00 | 9,090.00 | 203,800 |
| 10 May 2024 | 8,850.00 | 9,040.00 | 8,780.00 | 8,890.00 | 8,890.00 | 64,300 |
| 09 May 2024 | 9,130.00 | 9,130.00 | 8,880.00 | 8,930.00 | 8,930.00 | 73,700 |
| 08 May 2024 | 9,170.00 | 9,230.00 | 8,930.00 | 9,050.00 | 9,050.00 | 94,400 |
| 07 May 2024 | 9,630.00 | 9,670.00 | 9,070.00 | 9,200.00 | 9,200.00 | 132,000 |
| 02 May 2024 | 9,380.00 | 9,530.00 | 9,270.00 | 9,500.00 | 9,500.00 | 90,000 |
| 01 May 2024 | 9,210.00 | 9,370.00 | 9,190.00 | 9,310.00 | 9,310.00 | 41,100 |
| 30 Apr 2024 | 9,330.00 | 9,390.00 | 9,240.00 | 9,280.00 | 9,280.00 | 68,300 |
| 26 Apr 2024 | 9,120.00 | 9,350.00 | 9,010.00 | 9,330.00 | 9,330.00 | 74,600 |
| 25 Apr 2024 | 9,280.00 | 9,280.00 | 9,100.00 | 9,140.00 | 9,140.00 | 48,700 |
| 24 Apr 2024 | 9,070.00 | 9,350.00 | 9,070.00 | 9,290.00 | 9,290.00 | 71,200 |
| 23 Apr 2024 | 8,980.00 | 9,020.00 | 8,800.00 | 9,010.00 | 9,010.00 | 58,800 |
| 22 Apr 2024 | 9,030.00 | 9,190.00 | 8,790.00 | 8,830.00 | 8,830.00 | 105,800 |
| 19 Apr 2024 | 9,080.00 | 9,140.00 | 8,790.00 | 9,070.00 | 9,070.00 | 83,800 |
| 18 Apr 2024 | 8,680.00 | 9,280.00 | 8,670.00 | 9,080.00 | 9,080.00 | 98,200 |
| 17 Apr 2024 | 8,930.00 | 8,960.00 | 8,750.00 | 8,770.00 | 8,770.00 | 68,700 |
| 16 Apr 2024 | 9,010.00 | 9,110.00 | 8,860.00 | 8,930.00 | 8,930.00 | 90,200 |
| 15 Apr 2024 | 9,190.00 | 9,310.00 | 9,100.00 | 9,150.00 | 9,150.00 | 50,800 |
| 12 Apr 2024 | 9,400.00 | 9,410.00 | 9,150.00 | 9,240.00 | 9,240.00 | 65,200 |
| 11 Apr 2024 | 9,540.00 | 9,560.00 | 9,340.00 | 9,410.00 | 9,410.00 | 50,600 |
| 10 Apr 2024 | 9,480.00 | 9,710.00 | 9,420.00 | 9,600.00 | 9,600.00 | 74,300 |
| 09 Apr 2024 | 9,340.00 | 9,460.00 | 9,280.00 | 9,370.00 | 9,370.00 | 71,700 |
| 08 Apr 2024 | 9,270.00 | 9,320.00 | 9,130.00 | 9,210.00 | 9,210.00 | 52,800 |
| 05 Apr 2024 | 9,130.00 | 9,200.00 | 8,990.00 | 9,190.00 | 9,190.00 | 104,400 |
| 04 Apr 2024 | 9,150.00 | 9,430.00 | 9,070.00 | 9,280.00 | 9,280.00 | 117,200 |
| 03 Apr 2024 | 9,040.00 | 9,180.00 | 8,930.00 | 9,120.00 | 9,120.00 | 143,900 |
| 02 Apr 2024 | 9,460.00 | 9,620.00 | 9,230.00 | 9,260.00 | 9,260.00 | 103,300 |
| 01 Apr 2024 | 9,680.00 | 9,730.00 | 9,460.00 | 9,540.00 | 9,540.00 | 64,400 |
| 29 Mar 2024 | 9,580.00 | 9,730.00 | 9,580.00 | 9,700.00 | 9,700.00 | 48,400 |
| 28 Mar 2024 | 9,660.00 | 9,810.00 | 9,510.00 | 9,580.00 | 9,580.00 | 100,600 |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 9,790.00 | 9,950.00 | 9,710.00 | 9,790.00 | 9,745.00 | 144,100 |
| 26 Mar 2024 | 9,750.00 | 9,840.00 | 9,600.00 | 9,840.00 | 9,794.77 | 138,500 |
| 25 Mar 2024 | 10,010.00 | 10,160.00 | 9,670.00 | 9,780.00 | 9,735.05 | 215,300 |
| 22 Mar 2024 | 10,640.00 | 10,710.00 | 10,040.00 | 10,070.00 | 10,023.71 | 175,000 |
| 21 Mar 2024 | 10,900.00 | 10,970.00 | 10,610.00 | 10,820.00 | 10,770.27 | 128,700 |
| 19 Mar 2024 | 10,750.00 | 10,870.00 | 10,580.00 | 10,800.00 | 10,750.36 | 67,800 |
| 18 Mar 2024 | 10,450.00 | 10,780.00 | 10,420.00 | 10,780.00 | 10,730.45 | 65,300 |
| 15 Mar 2024 | 10,320.00 | 10,600.00 | 10,310.00 | 10,510.00 | 10,461.69 | 110,500 |
| 14 Mar 2024 | 10,550.00 | 10,580.00 | 10,060.00 | 10,470.00 | 10,421.87 | 134,300 |
| 13 Mar 2024 | 10,920.00 | 11,080.00 | 10,460.00 | 10,540.00 | 10,491.55 | 77,800 |
| 12 Mar 2024 | 10,840.00 | 10,980.00 | 10,590.00 | 10,930.00 | 10,879.76 | 99,800 |
| 11 Mar 2024 | 10,380.00 | 10,860.00 | 10,200.00 | 10,840.00 | 10,790.17 | 127,800 |
| 08 Mar 2024 | 10,290.00 | 10,930.00 | 10,280.00 | 10,680.00 | 10,630.91 | 239,100 |
| 07 Mar 2024 | 11,090.00 | 11,100.00 | 10,420.00 | 10,490.00 | 10,441.78 | 154,400 |
| 06 Mar 2024 | 10,730.00 | 11,120.00 | 10,730.00 | 10,990.00 | 10,939.48 | 78,400 |
| 05 Mar 2024 | 11,230.00 | 11,280.00 | 10,970.00 | 11,070.00 | 11,019.12 | 92,400 |
| 04 Mar 2024 | 11,670.00 | 11,830.00 | 11,230.00 | 11,330.00 | 11,277.92 | 133,600 |
| 01 Mar 2024 | 11,350.00 | 11,850.00 | 11,350.00 | 11,830.00 | 11,775.62 | 115,400 |
| 29 Feb 2024 | 11,150.00 | 11,590.00 | 11,090.00 | 11,540.00 | 11,486.96 | 126,700 |
| 28 Feb 2024 | 11,180.00 | 11,610.00 | 11,140.00 | 11,290.00 | 11,238.11 | 109,100 |
| 27 Feb 2024 | 11,150.00 | 11,440.00 | 11,010.00 | 11,140.00 | 11,088.79 | 162,500 |
| 26 Feb 2024 | 11,410.00 | 11,510.00 | 10,740.00 | 10,850.00 | 10,800.13 | 156,900 |
| 22 Feb 2024 | 11,590.00 | 11,650.00 | 11,360.00 | 11,530.00 | 11,477.00 | 72,400 |
| 21 Feb 2024 | 11,200.00 | 11,530.00 | 11,160.00 | 11,390.00 | 11,337.65 | 55,600 |
| 20 Feb 2024 | 11,620.00 | 11,620.00 | 11,370.00 | 11,430.00 | 11,377.46 | 58,400 |
| 19 Feb 2024 | 11,880.00 | 11,960.00 | 11,430.00 | 11,480.00 | 11,427.23 | 120,100 |
| 16 Feb 2024 | 11,670.00 | 12,350.00 | 11,670.00 | 11,880.00 | 11,825.39 | 200,200 |
| 15 Feb 2024 | 11,770.00 | 12,070.00 | 11,470.00 | 11,650.00 | 11,596.45 | 194,800 |
| 14 Feb 2024 | 11,950.00 | 12,020.00 | 11,430.00 | 11,470.00 | 11,417.28 | 133,600 |
| 13 Feb 2024 | 11,540.00 | 11,930.00 | 11,200.00 | 11,920.00 | 11,865.21 | 267,600 |
| 09 Feb 2024 | 10,870.00 | 11,100.00 | 10,680.00 | 10,840.00 | 10,790.17 | 155,000 |
| 08 Feb 2024 | 10,890.00 | 11,300.00 | 10,880.00 | 11,280.00 | 11,228.15 | 130,300 |
| 07 Feb 2024 | 10,940.00 | 11,160.00 | 10,800.00 | 10,890.00 | 10,839.94 | 131,500 |
| 06 Feb 2024 | 10,980.00 | 11,090.00 | 10,750.00 | 10,930.00 | 10,879.76 | 86,500 |
| 05 Feb 2024 | 10,980.00 | 11,130.00 | 10,510.00 | 10,910.00 | 10,859.85 | 200,300 |
| 02 Feb 2024 | 10,330.00 | 10,830.00 | 10,330.00 | 10,680.00 | 10,630.91 | 206,600 |
| 01 Feb 2024 | 10,490.00 | 10,750.00 | 10,210.00 | 10,290.00 | 10,242.70 | 153,500 |
| 31 Jan 2024 | 10,490.00 | 10,530.00 | 10,210.00 | 10,430.00 | 10,382.06 | 87,000 |
| 30 Jan 2024 | 10,500.00 | 10,590.00 | 10,320.00 | 10,430.00 | 10,382.06 | 122,700 |
| 29 Jan 2024 | 10,470.00 | 10,670.00 | 10,270.00 | 10,500.00 | 10,451.74 | 207,400 |
| 26 Jan 2024 | 9,850.00 | 10,370.00 | 9,840.00 | 10,240.00 | 10,192.93 | 171,300 |
| 25 Jan 2024 | 9,320.00 | 9,860.00 | 9,320.00 | 9,860.00 | 9,814.68 | 105,200 |
| 24 Jan 2024 | 9,560.00 | 9,560.00 | 9,310.00 | 9,340.00 | 9,297.07 | 40,500 |
| 23 Jan 2024 | 9,610.00 | 9,670.00 | 9,450.00 | 9,480.00 | 9,436.42 | 66,100 |
| 22 Jan 2024 | 9,550.00 | 9,580.00 | 9,330.00 | 9,520.00 | 9,476.24 | 79,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.