Skip to main content
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,639.00
+17.00 (0.47%)
Apr 28, 2026, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,658.003,666.003,601.003,639.003,639.000.47%500,100
Apr 27, 20263,562.003,645.003,537.003,622.003,622.001.80%639,300
Apr 24, 20263,539.003,586.003,519.003,558.003,558.000.59%455,200
Apr 23, 20263,584.003,589.003,486.003,537.003,537.00-2.16%627,400
Apr 22, 20263,672.003,684.003,601.003,615.003,615.00-1.15%336,900
Apr 21, 20263,705.003,718.003,657.003,657.003,657.00-0.65%343,900
Apr 20, 20263,715.003,737.003,661.003,681.003,681.000.33%548,800
Apr 17, 20263,707.003,710.003,646.003,669.003,669.00-1.21%410,400
Apr 16, 20263,673.003,730.003,665.003,714.003,714.001.25%502,700
Apr 15, 20263,688.003,729.003,664.003,668.003,668.00-0.97%569,200
Apr 14, 20263,760.003,774.003,691.003,704.003,704.000.35%401,800
Apr 13, 20263,694.003,756.003,672.003,691.003,691.00-0.27%431,900
Apr 10, 20263,705.003,733.003,669.003,701.003,701.000.33%671,000
Apr 9, 20263,779.003,782.003,689.003,689.003,689.00-1.84%796,100
Apr 8, 20263,666.003,778.003,617.003,758.003,758.005.74%1,125,700
Apr 7, 20263,559.003,592.003,536.003,554.003,554.000.54%498,000
Apr 6, 20263,554.003,569.003,506.003,535.003,535.000.11%493,000
Apr 3, 20263,528.003,570.003,525.003,531.003,531.000.37%288,500
Apr 2, 20263,639.003,657.003,498.003,518.003,518.00-1.79%653,500
Apr 1, 20263,620.003,622.003,542.003,582.003,582.002.31%648,100
Mar 31, 20263,415.003,528.003,399.003,501.003,501.002.07%723,100
Mar 30, 20263,350.003,483.003,300.003,430.003,430.00-3.38%863,000
Mar 27, 20263,539.003,568.003,510.003,550.003,500.00-0.06%600,900
Mar 26, 20263,557.003,600.003,497.003,552.003,501.97-0.56%776,800
Mar 25, 20263,565.003,599.003,537.003,572.003,521.692.61%782,800
Mar 24, 20263,402.003,481.003,394.003,481.003,431.974.47%679,500
Mar 23, 20263,316.003,355.003,265.003,332.003,285.07-3.11%1,087,500
Mar 19, 20263,626.003,639.003,439.003,439.003,390.56-8.68%1,614,200
Mar 18, 20263,710.003,769.003,685.003,766.003,712.962.06%353,900
Mar 17, 20263,699.003,763.003,676.003,690.003,638.030.57%573,200
Mar 16, 20263,700.003,721.003,637.003,669.003,617.32-1.03%519,000
Mar 13, 20263,694.003,782.003,694.003,707.003,654.79-2.24%670,200
Mar 12, 20263,802.003,833.003,732.003,792.003,738.59-2.07%604,200
Mar 11, 20263,911.003,974.003,866.003,872.003,817.460.05%446,500
Mar 10, 20263,904.003,930.003,842.003,870.003,815.490.94%550,300
Mar 9, 20263,818.003,875.003,737.003,834.003,780.00-6.44%886,100
Mar 6, 20264,065.004,153.004,043.004,098.004,040.282.58%743,000
Mar 5, 20264,015.004,062.003,982.003,995.003,938.733.10%772,200
Mar 4, 20264,100.004,107.003,874.003,875.003,820.42-7.05%1,140,400
Mar 3, 20264,363.004,408.004,167.004,169.004,110.28-5.81%530,000
Mar 2, 20264,447.004,465.004,372.004,426.004,363.66-1.49%505,900
Feb 27, 20264,450.004,493.004,420.004,493.004,429.720.79%476,000
Feb 26, 20264,575.004,584.004,455.004,458.004,395.21-1.85%551,400
Feb 25, 20264,645.004,648.004,542.004,542.004,478.03-0.72%363,600
Feb 24, 20264,549.004,629.004,463.004,575.004,510.56-1.55%694,500
Feb 20, 20264,666.004,698.004,585.004,647.004,581.55-1.13%649,600
Feb 19, 20264,798.004,798.004,674.004,700.004,633.80-2.04%486,000
Feb 18, 20264,705.004,831.004,681.004,798.004,730.421.93%439,000
Feb 17, 20264,770.004,791.004,703.004,707.004,640.70-0.59%355,100
Feb 16, 20264,753.004,832.004,700.004,735.004,668.310.79%383,600
Feb 13, 20264,800.004,818.004,663.004,698.004,631.83-2.59%670,400
Feb 12, 20264,668.004,885.004,642.004,823.004,755.074.60%1,353,300
Feb 10, 20264,565.004,968.004,408.004,611.004,546.061.83%1,489,800
Feb 9, 20264,549.004,602.004,498.004,528.004,464.232.93%882,900
Feb 6, 20264,306.004,412.004,292.004,399.004,337.041.29%421,100
Feb 5, 20264,400.004,456.004,336.004,343.004,281.83-1.05%856,100
Feb 4, 20264,320.004,400.004,288.004,389.004,327.181.95%598,500
Feb 3, 20264,234.004,317.004,210.004,305.004,244.373.16%466,200
Feb 2, 20264,277.004,331.004,170.004,173.004,114.23-1.56%470,700
Jan 30, 20264,262.004,268.004,214.004,239.004,179.300.81%377,000
Jan 29, 20264,182.004,217.004,125.004,205.004,145.770.86%385,500
Jan 28, 20264,232.004,239.004,145.004,169.004,110.28-2.18%320,000
Jan 27, 20264,215.004,281.004,183.004,262.004,201.970.59%432,900
Jan 26, 20264,232.004,275.004,203.004,237.004,177.32-1.51%407,900
Jan 23, 20264,320.004,353.004,279.004,302.004,241.410.54%429,400
Jan 22, 20264,244.004,302.004,220.004,279.004,218.731.57%416,700
Jan 21, 20264,200.004,246.004,161.004,213.004,153.66-1.75%523,200
Jan 20, 20264,333.004,335.004,260.004,288.004,227.61-1.29%301,200
Jan 19, 20264,265.004,344.004,243.004,344.004,282.820.74%379,700
Jan 16, 20264,230.004,338.004,230.004,312.004,251.271.32%511,800
Jan 15, 20264,173.004,268.004,157.004,256.004,196.062.55%545,800
Jan 14, 20264,129.004,180.004,115.004,150.004,091.55-0.05%535,400
Jan 13, 20264,096.004,184.004,074.004,152.004,093.523.85%646,500
Jan 9, 20263,993.004,049.003,946.003,998.003,941.690.81%540,500
Jan 8, 20263,978.004,008.003,930.003,966.003,910.14-0.80%655,800
Jan 7, 20263,946.004,010.003,930.003,998.003,941.690.40%336,300
Jan 6, 20263,973.004,010.003,967.003,982.003,925.920.76%423,900
Jan 5, 20263,901.003,969.003,890.003,952.003,896.341.78%352,800
Dec 30, 20253,922.003,958.003,883.003,883.003,828.31-1.82%336,900
Dec 29, 20253,961.003,965.003,922.003,955.003,899.300.30%251,700
Dec 26, 20253,949.003,964.003,933.003,943.003,887.460.31%224,200
Dec 25, 20253,909.003,944.003,900.003,931.003,875.630.87%219,800
Dec 24, 20253,887.003,955.003,879.003,897.003,842.110.26%302,200
Dec 23, 20253,810.003,898.003,806.003,887.003,832.251.81%396,900
Dec 22, 20253,838.003,859.003,811.003,818.003,764.23-0.52%448,300
Dec 19, 20253,810.003,838.003,798.003,838.003,783.940.97%404,600
Dec 18, 20253,748.003,813.003,732.003,801.003,747.461.44%375,800
Dec 17, 20253,787.003,800.003,689.003,747.003,694.23-2.12%504,100
Dec 16, 20253,861.003,861.003,814.003,828.003,774.08-1.06%334,800
Dec 15, 20253,852.003,905.003,847.003,869.003,814.511.18%380,600
Dec 12, 20253,782.003,824.003,751.003,824.003,770.141.97%407,600
Dec 11, 20253,797.003,798.003,726.003,750.003,697.18-0.37%268,300
Dec 10, 20253,732.003,764.003,717.003,764.003,710.990.86%271,300
Dec 9, 20253,721.003,744.003,698.003,732.003,679.441.08%376,800
Dec 8, 20253,712.003,717.003,674.003,692.003,640.00-0.19%375,500
Dec 5, 20253,720.003,744.003,698.003,699.003,646.90-1.86%394,800
Dec 4, 20253,717.003,777.003,696.003,769.003,715.921.13%423,200
Dec 3, 20253,734.003,766.003,713.003,727.003,674.51-0.61%459,400
Dec 2, 20253,761.003,767.003,706.003,750.003,697.18-0.29%364,100
Dec 1, 20253,804.003,831.003,740.003,761.003,708.03-0.74%352,700