Skip to main content
Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan flag Japan · Delayed Price · Currency is JPY
4,265.00
+42.00 (0.99%)
At close: Mar 6, 2026

Sumitomo Osaka Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,223.004,306.004,190.004,265.004,265.000.99%182,900
Mar 5, 20264,355.004,390.004,213.004,223.004,223.000.14%259,800
Mar 4, 20264,351.004,424.004,180.004,217.004,217.00-6.58%275,200
Mar 3, 20264,605.004,695.004,503.004,514.004,514.00-2.67%212,600
Mar 2, 20264,542.004,640.004,504.004,638.004,638.00-0.09%183,000
Feb 27, 20264,589.004,642.004,568.004,642.004,642.001.71%178,800
Feb 26, 20264,584.004,618.004,535.004,564.004,564.000.35%163,300
Feb 25, 20264,600.004,600.004,487.004,548.004,548.00-1.13%214,100
Feb 24, 20264,515.004,627.004,451.004,600.004,600.004.33%414,700
Feb 20, 20264,319.004,435.004,268.004,409.004,409.002.65%346,000
Feb 19, 20264,332.004,365.004,250.004,295.004,295.00-0.85%233,200
Feb 18, 20264,325.004,362.004,305.004,332.004,332.001.26%172,700
Feb 17, 20264,300.004,336.004,263.004,278.004,278.00-0.51%96,400
Feb 16, 20264,248.004,311.004,220.004,300.004,300.001.15%177,900
Feb 13, 20264,339.004,380.004,211.004,251.004,251.00-2.66%271,500
Feb 12, 20264,221.004,438.004,200.004,367.004,367.003.63%436,800
Feb 10, 20264,420.004,502.004,141.004,214.004,214.00-4.75%516,200
Feb 9, 20264,470.004,470.004,393.004,424.004,424.001.84%163,300
Feb 6, 20264,343.004,368.004,300.004,344.004,344.000.05%92,600
Feb 5, 20264,399.004,405.004,322.004,342.004,342.000.30%148,200
Feb 4, 20264,270.004,352.004,241.004,329.004,329.001.50%147,100
Feb 3, 20264,187.004,265.004,159.004,265.004,265.001.86%128,300
Feb 2, 20264,189.004,267.004,176.004,187.004,187.000.43%214,400
Jan 30, 20264,174.004,195.004,128.004,169.004,169.000.75%144,500
Jan 29, 20264,087.004,138.004,055.004,138.004,138.001.17%242,500
Jan 28, 20264,116.004,121.004,049.004,090.004,090.00-1.06%135,100
Jan 27, 20264,118.004,163.004,092.004,134.004,134.000.19%135,000
Jan 26, 20264,130.004,194.004,103.004,126.004,126.00-1.39%205,200
Jan 23, 20264,160.004,230.004,155.004,184.004,184.000.82%208,400
Jan 22, 20264,097.004,150.004,008.004,150.004,150.003.05%177,400
Jan 21, 20264,003.004,069.003,994.004,027.004,027.00-1.11%100,300
Jan 20, 20264,057.004,097.004,043.004,072.004,072.00-0.46%84,500
Jan 19, 20264,058.004,105.004,030.004,091.004,091.00-0.39%138,100
Jan 16, 20264,024.004,108.004,019.004,107.004,107.001.94%195,100
Jan 15, 20263,971.004,054.003,953.004,029.004,029.001.44%168,300
Jan 14, 20263,961.004,023.003,942.003,972.003,972.000.08%204,100
Jan 13, 20263,952.003,973.003,894.003,969.003,969.002.11%156,100
Jan 9, 20263,884.003,895.003,859.003,887.003,887.001.49%123,100
Jan 8, 20263,877.003,900.003,818.003,830.003,830.00-1.52%133,400
Jan 7, 20263,855.003,903.003,836.003,889.003,889.000.44%142,900
Jan 6, 20263,835.003,885.003,835.003,872.003,872.000.96%125,300
Jan 5, 20263,800.003,862.003,777.003,835.003,835.000.92%142,800
Dec 30, 20253,867.003,870.003,800.003,800.003,800.00-1.68%130,500
Dec 29, 20253,853.003,865.003,833.003,865.003,865.000.73%79,600
Dec 26, 20253,821.003,853.003,820.003,837.003,837.00-0.21%91,800
Dec 25, 20253,870.003,870.003,831.003,845.003,845.000.26%64,700
Dec 24, 20253,846.003,874.003,829.003,835.003,835.00-0.29%94,800
Dec 23, 20253,829.003,857.003,798.003,846.003,846.000.97%180,800
Dec 22, 20253,770.003,816.003,769.003,809.003,809.001.63%196,300
Dec 19, 20253,723.003,760.003,717.003,748.003,748.000.48%135,800
Dec 18, 20253,720.003,731.003,686.003,730.003,730.000.95%101,900
Dec 17, 20253,705.003,717.003,674.003,695.003,695.00-0.38%127,300
Dec 16, 20253,751.003,751.003,701.003,709.003,709.00-1.57%73,700
Dec 15, 20253,755.003,789.003,740.003,768.003,768.000.51%130,400
Dec 12, 20253,747.003,757.003,732.003,749.003,749.001.08%91,200
Dec 11, 20253,770.003,770.003,697.003,709.003,709.00-0.72%81,000
Dec 10, 20253,791.003,791.003,729.003,736.003,736.00-0.64%104,500
Dec 9, 20253,743.003,760.003,728.003,760.003,760.000.45%123,100
Dec 8, 20253,711.003,743.003,698.003,743.003,743.001.46%101,800
Dec 5, 20253,694.003,725.003,676.003,689.003,689.00-0.70%117,800
Dec 4, 20253,701.003,737.003,690.003,715.003,715.000.38%111,900
Dec 3, 20253,740.003,747.003,701.003,701.003,701.00-1.33%134,600
Dec 2, 20253,761.003,761.003,719.003,751.003,751.00-0.27%187,700
Dec 1, 20253,850.003,850.003,757.003,761.003,761.00-2.29%124,700
Nov 28, 20253,815.003,867.003,815.003,849.003,849.000.34%111,300
Nov 27, 20253,820.003,844.003,808.003,836.003,836.000.60%125,100
Nov 26, 20253,809.003,817.003,762.003,813.003,813.001.54%126,400
Nov 25, 20253,788.003,857.003,748.003,755.003,755.00-2.64%129,300
Nov 21, 20253,797.003,872.003,785.003,857.003,857.002.25%164,000
Nov 20, 20253,770.003,788.003,750.003,772.003,772.001.10%88,700
Nov 19, 20253,761.003,780.003,717.003,731.003,731.00-0.56%149,600
Nov 18, 20253,801.003,828.003,749.003,752.003,752.00-1.29%137,400
Nov 17, 20253,808.003,835.003,784.003,801.003,801.00-0.18%91,500
Nov 14, 20253,775.003,808.003,750.003,808.003,808.000.47%134,500
Nov 13, 20253,788.003,803.003,757.003,790.003,790.00-0.13%132,000
Nov 12, 20253,730.003,841.003,710.003,795.003,795.002.18%340,700
Nov 11, 20253,998.004,076.003,619.003,714.003,714.00-5.88%748,900
Nov 10, 20253,903.003,967.003,879.003,946.003,946.002.28%195,600
Nov 7, 20253,849.003,867.003,801.003,858.003,858.000.23%74,100
Nov 6, 20253,882.003,890.003,844.003,849.003,849.00-0.41%84,700
Nov 5, 20253,839.003,865.003,782.003,865.003,865.000.70%131,900
Nov 4, 20253,850.003,901.003,834.003,838.003,838.00-0.44%119,000
Oct 31, 20253,894.003,894.003,829.003,855.003,855.00-0.28%92,800
Oct 30, 20253,849.003,869.003,805.003,866.003,866.001.34%134,800
Oct 29, 20253,927.003,942.003,815.003,815.003,815.00-2.15%278,200
Oct 28, 20254,100.004,101.003,897.003,899.003,899.00-5.68%312,200
Oct 27, 20254,041.004,149.004,030.004,134.004,134.002.38%174,800
Oct 24, 20254,066.004,068.004,029.004,038.004,038.000.05%117,300
Oct 23, 20253,982.004,074.003,966.004,036.004,036.001.31%299,900
Oct 22, 20253,842.003,991.003,842.003,984.003,984.003.80%270,100
Oct 21, 20253,816.003,856.003,800.003,838.003,838.000.81%168,200
Oct 20, 20253,819.003,825.003,792.003,807.003,807.001.06%96,100
Oct 17, 20253,750.003,773.003,733.003,767.003,767.000.11%134,600
Oct 16, 20253,796.003,818.003,763.003,763.003,763.000.27%99,200
Oct 15, 20253,747.003,758.003,726.003,753.003,753.001.10%92,800
Oct 14, 20253,751.003,763.003,688.003,712.003,712.00-2.70%190,300
Oct 10, 20253,836.003,838.003,809.003,815.003,815.00-1.09%138,700
Oct 9, 20253,854.003,875.003,848.003,857.003,857.00-0.05%126,300
Oct 8, 20253,856.003,878.003,835.003,859.003,859.000.13%120,200
Oct 7, 20253,816.003,874.003,796.003,854.003,854.000.63%163,100