Sumitomo Osaka Cement Co.,Ltd.(5232) Historical

52 Week High Sep 9, 2025

4,110 JPY

52 Week Low Nov 14, 2024

3,140 JPY

Yearly High Sep 9, 2025

4,110 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 21, 2025	3,816	3,856	3,800	3,838	+31	+0.81%	168,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 20, 2025	3,819	3,825	3,792	3,807	+40	+1.06%	96,100
Oct 17, 2025	3,750	3,773	3,733	3,767	+4	+0.11%	134,600
Oct 16, 2025	3,796	3,818	3,763	3,763	+10	+0.27%	99,200
Oct 15, 2025	3,747	3,758	3,726	3,753	+41	+1.10%	92,800
Oct 14, 2025	3,751	3,763	3,688	3,712	-103	-2.70%	190,300
Oct 10, 2025	3,836	3,838	3,809	3,815	-42	-1.09%	138,700
Oct 9, 2025	3,854	3,875	3,848	3,857	-2	-0.05%	126,300
Oct 8, 2025	3,856	3,878	3,835	3,859	+5	+0.13%	120,200
Oct 7, 2025	3,816	3,874	3,796	3,854	+24	+0.63%	163,100
Oct 6, 2025	3,824	3,851	3,804	3,830	+76	+2.02%	151,400
Oct 3, 2025	3,765	3,773	3,736	3,754	-7	-0.19%	171,400
Oct 2, 2025	3,783	3,805	3,713	3,761	-20	-0.53%	140,300
Oct 1, 2025	3,864	3,883	3,769	3,781	-109	-2.80%	149,700
Sep 30, 2025	3,978	3,978	3,863	3,890	-80	-2.02%	186,300
Sep 29, 2025	3,990	4,015	3,950	3,970	-68	-1.68%	162,600
Sep 26, 2025	4,010	4,039	4,006	4,038	-3	-0.07%	114,000
Sep 25, 2025	4,000	4,053	3,980	4,041	+63	+1.58%	136,600
Sep 24, 2025	3,991	3,994	3,959	3,978	-12	-0.30%	135,600
Sep 22, 2025	4,004	4,012	3,984	3,990	-25	-0.62%	112,500
Sep 19, 2025	4,025	4,053	3,988	4,015	+5	+0.12%	181,200