Skip to main content
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,834.00
-264.00 (-6.44%)
At close: Mar 9, 2026

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,818.003,875.003,737.003,834.003,834.00-6.44%886,100
Mar 6, 20264,065.004,153.004,043.004,098.004,098.002.58%743,000
Mar 5, 20264,015.004,062.003,982.003,995.003,995.003.10%772,200
Mar 4, 20264,100.004,107.003,874.003,875.003,875.00-7.05%1,140,400
Mar 3, 20264,363.004,408.004,167.004,169.004,169.00-5.81%530,000
Mar 2, 20264,447.004,465.004,372.004,426.004,426.00-1.49%505,900
Feb 27, 20264,450.004,493.004,420.004,493.004,493.000.79%476,000
Feb 26, 20264,575.004,584.004,455.004,458.004,458.00-1.85%551,400
Feb 25, 20264,645.004,648.004,542.004,542.004,542.00-0.72%363,600
Feb 24, 20264,549.004,629.004,463.004,575.004,575.00-1.55%694,500
Feb 20, 20264,666.004,698.004,585.004,647.004,647.00-1.13%649,600
Feb 19, 20264,798.004,798.004,674.004,700.004,700.00-2.04%486,000
Feb 18, 20264,705.004,831.004,681.004,798.004,798.001.93%439,000
Feb 17, 20264,770.004,791.004,703.004,707.004,707.00-0.59%355,100
Feb 16, 20264,753.004,832.004,700.004,735.004,735.000.79%383,600
Feb 13, 20264,800.004,818.004,663.004,698.004,698.00-2.59%670,400
Feb 12, 20264,668.004,885.004,642.004,823.004,823.004.60%1,353,300
Feb 10, 20264,565.004,968.004,408.004,611.004,611.001.83%1,489,800
Feb 9, 20264,549.004,602.004,498.004,528.004,528.002.93%882,900
Feb 6, 20264,306.004,412.004,292.004,399.004,399.001.29%421,100
Feb 5, 20264,400.004,456.004,336.004,343.004,343.00-1.05%856,100
Feb 4, 20264,320.004,400.004,288.004,389.004,389.001.95%598,500
Feb 3, 20264,234.004,317.004,210.004,305.004,305.003.16%466,200
Feb 2, 20264,277.004,331.004,170.004,173.004,173.00-1.56%470,700
Jan 30, 20264,262.004,268.004,214.004,239.004,239.000.81%377,000
Jan 29, 20264,182.004,217.004,125.004,205.004,205.000.86%385,500
Jan 28, 20264,232.004,239.004,145.004,169.004,169.00-2.18%320,000
Jan 27, 20264,215.004,281.004,183.004,262.004,262.000.59%432,900
Jan 26, 20264,232.004,275.004,203.004,237.004,237.00-1.51%407,900
Jan 23, 20264,320.004,353.004,279.004,302.004,302.000.54%429,400
Jan 22, 20264,244.004,302.004,220.004,279.004,279.001.57%416,700
Jan 21, 20264,200.004,246.004,161.004,213.004,213.00-1.75%523,200
Jan 20, 20264,333.004,335.004,260.004,288.004,288.00-1.29%301,200
Jan 19, 20264,265.004,344.004,243.004,344.004,344.000.74%379,700
Jan 16, 20264,230.004,338.004,230.004,312.004,312.001.32%511,800
Jan 15, 20264,173.004,268.004,157.004,256.004,256.002.55%545,800
Jan 14, 20264,129.004,180.004,115.004,150.004,150.00-0.05%535,400
Jan 13, 20264,096.004,184.004,074.004,152.004,152.003.85%646,500
Jan 9, 20263,993.004,049.003,946.003,998.003,998.000.81%540,500
Jan 8, 20263,978.004,008.003,930.003,966.003,966.00-0.80%655,800
Jan 7, 20263,946.004,010.003,930.003,998.003,998.000.40%336,300
Jan 6, 20263,973.004,010.003,967.003,982.003,982.000.76%423,900
Jan 5, 20263,901.003,969.003,890.003,952.003,952.001.78%352,800
Dec 30, 20253,922.003,958.003,883.003,883.003,883.00-1.82%336,900
Dec 29, 20253,961.003,965.003,922.003,955.003,955.000.30%251,700
Dec 26, 20253,949.003,964.003,933.003,943.003,943.000.31%224,200
Dec 25, 20253,909.003,944.003,900.003,931.003,931.000.87%219,800
Dec 24, 20253,887.003,955.003,879.003,897.003,897.000.26%302,200
Dec 23, 20253,810.003,898.003,806.003,887.003,887.001.81%396,900
Dec 22, 20253,838.003,859.003,811.003,818.003,818.00-0.52%448,300
Dec 19, 20253,810.003,838.003,798.003,838.003,838.000.97%404,600
Dec 18, 20253,748.003,813.003,732.003,801.003,801.001.44%375,800
Dec 17, 20253,787.003,800.003,689.003,747.003,747.00-2.12%504,100
Dec 16, 20253,861.003,861.003,814.003,828.003,828.00-1.06%334,800
Dec 15, 20253,852.003,905.003,847.003,869.003,869.001.18%380,600
Dec 12, 20253,782.003,824.003,751.003,824.003,824.001.97%407,600
Dec 11, 20253,797.003,798.003,726.003,750.003,750.00-0.37%268,300
Dec 10, 20253,732.003,764.003,717.003,764.003,764.000.86%271,300
Dec 9, 20253,721.003,744.003,698.003,732.003,732.001.08%376,800
Dec 8, 20253,712.003,717.003,674.003,692.003,692.00-0.19%375,500
Dec 5, 20253,720.003,744.003,698.003,699.003,699.00-1.86%394,800
Dec 4, 20253,717.003,777.003,696.003,769.003,769.001.13%423,200
Dec 3, 20253,734.003,766.003,713.003,727.003,727.00-0.61%459,400
Dec 2, 20253,761.003,767.003,706.003,750.003,750.00-0.29%364,100
Dec 1, 20253,804.003,831.003,740.003,761.003,761.00-0.74%352,700
Nov 28, 20253,809.003,828.003,788.003,789.003,789.000.53%426,900
Nov 27, 20253,730.003,807.003,723.003,769.003,769.000.21%449,900
Nov 26, 20253,676.003,774.003,669.003,761.003,761.002.82%554,200
Nov 25, 20253,716.003,728.003,603.003,658.003,658.00-2.30%606,900
Nov 21, 20253,671.003,749.003,671.003,744.003,744.001.74%493,500
Nov 20, 20253,708.003,756.003,680.003,680.003,680.000.74%522,400
Nov 19, 20253,667.003,684.003,628.003,653.003,653.00-0.38%376,000
Nov 18, 20253,760.003,789.003,651.003,667.003,667.00-2.47%480,300
Nov 17, 20253,753.003,785.003,730.003,760.003,760.00-0.21%413,300
Nov 14, 20253,780.003,794.003,736.003,768.003,768.00-0.37%488,300
Nov 13, 20253,750.003,802.003,741.003,782.003,782.000.34%678,500
Nov 12, 20253,751.003,831.003,715.003,769.003,769.00-0.53%1,192,600
Nov 11, 20254,074.004,098.003,751.003,789.003,789.00-7.22%1,567,100
Nov 10, 20254,081.004,106.004,053.004,084.004,084.000.94%375,100
Nov 7, 20254,053.004,070.004,000.004,046.004,046.00-1.00%406,500
Nov 6, 20254,143.004,150.004,073.004,087.004,087.00-1.35%483,200
Nov 5, 20254,180.004,198.004,027.004,143.004,143.00-0.31%589,800
Nov 4, 20254,154.004,231.004,142.004,156.004,156.00-0.84%480,700
Oct 31, 20254,305.004,311.004,170.004,191.004,191.00-1.62%463,500
Oct 30, 20254,190.004,307.004,184.004,260.004,260.002.08%715,000
Oct 29, 20254,287.004,308.004,164.004,173.004,173.00-0.33%595,300
Oct 28, 20254,381.004,406.004,140.004,187.004,187.00-4.88%1,076,900
Oct 27, 20254,250.004,426.004,236.004,402.004,402.004.39%1,144,700
Oct 24, 20254,207.004,246.004,199.004,217.004,217.001.10%692,000
Oct 23, 20254,083.004,191.004,056.004,171.004,171.002.16%1,303,100
Oct 22, 20253,904.004,083.003,900.004,083.004,083.008.48%1,478,900
Oct 21, 20253,770.003,795.003,740.003,764.003,764.000.75%276,200
Oct 20, 20253,757.003,765.003,727.003,736.003,736.000.78%409,300
Oct 17, 20253,701.003,723.003,688.003,707.003,707.00-1.36%488,300
Oct 16, 20253,786.003,811.003,732.003,758.003,758.000.45%378,600
Oct 15, 20253,719.003,741.003,705.003,741.003,741.001.49%430,700
Oct 14, 20253,750.003,788.003,664.003,686.003,686.00-4.61%779,200
Oct 10, 20253,902.003,915.003,842.003,864.003,864.00-0.97%336,400
Oct 9, 20253,912.003,916.003,868.003,902.003,902.000.08%307,700
Oct 8, 20253,862.003,930.003,860.003,899.003,899.001.27%429,400