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

52 Week High Oct 27, 2025

4,149 JPY

52 Week Low Dec 17, 2024

3,192 JPY

Yearly High Oct 27, 2025

4,149 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,694	3,725	3,676	3,689	-26	-0.70%	117,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,701	3,737	3,690	3,715	+14	+0.38%	111,900
Dec 3, 2025	3,740	3,747	3,701	3,701	-50	-1.33%	134,600
Dec 2, 2025	3,761	3,761	3,719	3,751	-10	-0.27%	187,700
Dec 1, 2025	3,850	3,850	3,757	3,761	-88	-2.29%	124,700
Nov 28, 2025	3,815	3,867	3,815	3,849	+13	+0.34%	111,300
Nov 27, 2025	3,820	3,844	3,808	3,836	+23	+0.60%	125,100
Nov 26, 2025	3,809	3,817	3,762	3,813	+58	+1.54%	126,400
Nov 25, 2025	3,788	3,857	3,748	3,755	-102	-2.64%	129,300
Nov 21, 2025	3,797	3,872	3,785	3,857	+85	+2.25%	164,000
Nov 20, 2025	3,770	3,788	3,750	3,772	+41	+1.10%	88,700
Nov 19, 2025	3,761	3,780	3,717	3,731	-21	-0.56%	149,600
Nov 18, 2025	3,801	3,828	3,749	3,752	-49	-1.29%	137,400
Nov 17, 2025	3,808	3,835	3,784	3,801	-7	-0.18%	91,500
Nov 14, 2025	3,775	3,808	3,750	3,808	+18	+0.47%	134,500
Nov 13, 2025	3,788	3,803	3,757	3,790	-5	-0.13%	132,000
Nov 12, 2025	3,730	3,841	3,710	3,795	+81	+2.18%	340,700
Nov 11, 2025	3,998	4,076	3,619	3,714	-232	-5.88%	748,900
Nov 10, 2025	3,903	3,967	3,879	3,946	+88	+2.28%	195,600
Nov 7, 2025	3,849	3,867	3,801	3,858	+9	+0.23%	74,100
Nov 6, 2025	3,882	3,890	3,844	3,849	-16	-0.41%	84,700