Skip to main content
Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan flag Japan · Delayed Price · Currency is JPY
3,905.00
-19.00 (-0.48%)
Apr 28, 2026, 3:30 PM JST

Sumitomo Osaka Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,934.003,957.003,899.003,905.003,905.00-0.48%149,600
Apr 27, 20263,927.003,949.003,893.003,924.003,924.00-0.25%201,400
Apr 24, 20263,902.003,934.003,879.003,934.003,934.001.71%168,000
Apr 23, 20263,926.003,939.003,836.003,868.003,868.00-1.88%192,100
Apr 22, 20264,062.004,065.003,942.003,942.003,942.00-3.24%109,900
Apr 21, 20264,110.004,139.004,074.004,074.004,074.00-0.24%120,200
Apr 20, 20264,139.004,139.004,073.004,084.004,084.000.67%133,000
Apr 17, 20264,132.004,138.004,027.004,057.004,057.00-1.96%217,500
Apr 16, 20264,259.004,293.004,129.004,138.004,138.00-2.47%226,100
Apr 15, 20264,295.004,445.004,243.004,243.004,243.000.09%374,600
Apr 14, 20264,235.004,347.004,211.004,239.004,239.001.02%309,500
Apr 13, 20264,103.004,293.004,100.004,196.004,196.001.18%340,000
Apr 10, 20264,100.004,223.004,092.004,147.004,147.002.50%315,000
Apr 9, 20264,071.004,119.004,032.004,046.004,046.00-1.56%180,700
Apr 8, 20263,868.004,117.003,861.004,110.004,110.009.02%499,100
Apr 7, 20263,735.003,781.003,734.003,770.003,770.001.29%149,800
Apr 6, 20263,764.003,773.003,722.003,722.003,722.00-1.12%224,900
Apr 3, 20263,788.003,820.003,764.003,764.003,764.00-0.63%158,600
Apr 2, 20263,907.003,924.003,788.003,788.003,788.00-2.95%246,300
Apr 1, 20263,873.003,903.003,838.003,903.003,903.002.63%124,100
Mar 31, 20263,780.003,842.003,726.003,803.003,803.000.13%155,700
Mar 30, 20263,708.003,803.003,684.003,798.003,798.00-3.48%177,000
Mar 27, 20263,921.003,955.003,882.003,935.003,875.00-0.56%200,800
Mar 26, 20263,919.003,970.003,903.003,957.003,896.661.18%337,900
Mar 25, 20263,944.003,944.003,880.003,911.003,851.372.41%265,700
Mar 24, 20263,797.003,822.003,770.003,819.003,760.773.24%170,100
Mar 23, 20263,712.003,775.003,667.003,699.003,642.60-2.71%243,700
Mar 19, 20263,916.003,940.003,798.003,802.003,744.03-6.47%421,700
Mar 18, 20263,979.004,065.003,979.004,065.004,003.022.57%112,000
Mar 17, 20263,984.004,009.003,951.003,963.003,902.570.51%88,000
Mar 16, 20263,978.004,005.003,921.003,943.003,882.88-0.85%102,300
Mar 13, 20263,963.004,022.003,957.003,977.003,916.36-1.39%144,400
Mar 12, 20264,060.004,067.004,007.004,033.003,971.51-1.42%128,800
Mar 11, 20264,112.004,183.004,084.004,091.004,028.621.21%122,400
Mar 10, 20264,078.004,151.004,023.004,042.003,980.371.15%169,900
Mar 9, 20264,005.004,065.003,913.003,996.003,935.07-6.31%214,900
Mar 6, 20264,223.004,306.004,190.004,265.004,199.970.99%182,900
Mar 5, 20264,355.004,390.004,213.004,223.004,158.610.14%259,800
Mar 4, 20264,351.004,424.004,180.004,217.004,152.70-6.58%275,200
Mar 3, 20264,605.004,695.004,503.004,514.004,445.17-2.67%212,600
Mar 2, 20264,542.004,640.004,504.004,638.004,567.28-0.09%183,000
Feb 27, 20264,589.004,642.004,568.004,642.004,571.221.71%178,800
Feb 26, 20264,584.004,618.004,535.004,564.004,494.410.35%163,300
Feb 25, 20264,600.004,600.004,487.004,548.004,478.65-1.13%214,100
Feb 24, 20264,515.004,627.004,451.004,600.004,529.864.33%414,700
Feb 20, 20264,319.004,435.004,268.004,409.004,341.772.65%346,000
Feb 19, 20264,332.004,365.004,250.004,295.004,229.51-0.85%233,200
Feb 18, 20264,325.004,362.004,305.004,332.004,265.951.26%172,700
Feb 17, 20264,300.004,336.004,263.004,278.004,212.77-0.51%96,400
Feb 16, 20264,248.004,311.004,220.004,300.004,234.431.15%177,900
Feb 13, 20264,339.004,380.004,211.004,251.004,186.18-2.66%271,500
Feb 12, 20264,221.004,438.004,200.004,367.004,300.413.63%436,800
Feb 10, 20264,420.004,502.004,141.004,214.004,149.75-4.75%516,200
Feb 9, 20264,470.004,470.004,393.004,424.004,356.541.84%163,300
Feb 6, 20264,343.004,368.004,300.004,344.004,277.760.05%92,600
Feb 5, 20264,399.004,405.004,322.004,342.004,275.790.30%148,200
Feb 4, 20264,270.004,352.004,241.004,329.004,262.991.50%147,100
Feb 3, 20264,187.004,265.004,159.004,265.004,199.971.86%128,300
Feb 2, 20264,189.004,267.004,176.004,187.004,123.160.43%214,400
Jan 30, 20264,174.004,195.004,128.004,169.004,105.430.75%144,500
Jan 29, 20264,087.004,138.004,055.004,138.004,074.901.17%242,500
Jan 28, 20264,116.004,121.004,049.004,090.004,027.64-1.06%135,100
Jan 27, 20264,118.004,163.004,092.004,134.004,070.970.19%135,000
Jan 26, 20264,130.004,194.004,103.004,126.004,063.09-1.39%205,200
Jan 23, 20264,160.004,230.004,155.004,184.004,120.200.82%208,400
Jan 22, 20264,097.004,150.004,008.004,150.004,086.723.05%177,400
Jan 21, 20264,003.004,069.003,994.004,027.003,965.60-1.11%100,300
Jan 20, 20264,057.004,097.004,043.004,072.004,009.91-0.46%84,500
Jan 19, 20264,058.004,105.004,030.004,091.004,028.62-0.39%138,100
Jan 16, 20264,024.004,108.004,019.004,107.004,044.381.94%195,100
Jan 15, 20263,971.004,054.003,953.004,029.003,967.571.44%168,300
Jan 14, 20263,961.004,023.003,942.003,972.003,911.440.08%204,100
Jan 13, 20263,952.003,973.003,894.003,969.003,908.482.11%156,100
Jan 9, 20263,884.003,895.003,859.003,887.003,827.731.49%123,100
Jan 8, 20263,877.003,900.003,818.003,830.003,771.60-1.52%133,400
Jan 7, 20263,855.003,903.003,836.003,889.003,829.700.44%142,900
Jan 6, 20263,835.003,885.003,835.003,872.003,812.960.96%125,300
Jan 5, 20263,800.003,862.003,777.003,835.003,776.520.92%142,800
Dec 30, 20253,867.003,870.003,800.003,800.003,742.06-1.68%130,500
Dec 29, 20253,853.003,865.003,833.003,865.003,806.070.73%79,600
Dec 26, 20253,821.003,853.003,820.003,837.003,778.49-0.21%91,800
Dec 25, 20253,870.003,870.003,831.003,845.003,786.370.26%64,700
Dec 24, 20253,846.003,874.003,829.003,835.003,776.52-0.29%94,800
Dec 23, 20253,829.003,857.003,798.003,846.003,787.360.97%180,800
Dec 22, 20253,770.003,816.003,769.003,809.003,750.921.63%196,300
Dec 19, 20253,723.003,760.003,717.003,748.003,690.850.48%135,800
Dec 18, 20253,720.003,731.003,686.003,730.003,673.130.95%101,900
Dec 17, 20253,705.003,717.003,674.003,695.003,638.66-0.38%127,300
Dec 16, 20253,751.003,751.003,701.003,709.003,652.45-1.57%73,700
Dec 15, 20253,755.003,789.003,740.003,768.003,710.550.51%130,400
Dec 12, 20253,747.003,757.003,732.003,749.003,691.841.08%91,200
Dec 11, 20253,770.003,770.003,697.003,709.003,652.45-0.72%81,000
Dec 10, 20253,791.003,791.003,729.003,736.003,679.03-0.64%104,500
Dec 9, 20253,743.003,760.003,728.003,760.003,702.670.45%123,100
Dec 8, 20253,711.003,743.003,698.003,743.003,685.931.46%101,800
Dec 5, 20253,694.003,725.003,676.003,689.003,632.75-0.70%117,800
Dec 4, 20253,701.003,737.003,690.003,715.003,658.350.38%111,900
Dec 3, 20253,740.003,747.003,701.003,701.003,644.57-1.33%134,600
Dec 2, 20253,761.003,761.003,719.003,751.003,693.81-0.27%187,700
Dec 1, 20253,850.003,850.003,757.003,761.003,703.65-2.29%124,700