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

52 Week High Mar 3, 2026

4,695 JPY

52 Week Low Nov 11, 2025

3,619 JPY

Yearly High Mar 3, 2026

4,695 JPY

Yearly Low Mar 23, 2026

3,667 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,893	3,945	3,852	3,926	+21	+0.54%	79,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,934	3,957	3,899	3,905	-19	-0.48%	149,600
Apr 27, 2026	3,927	3,949	3,893	3,924	-10	-0.25%	201,400
Apr 24, 2026	3,902	3,934	3,879	3,934	+66	+1.71%	168,000
Apr 23, 2026	3,926	3,939	3,836	3,868	-74	-1.88%	192,100
Apr 22, 2026	4,062	4,065	3,942	3,942	-132	-3.24%	109,900
Apr 21, 2026	4,110	4,139	4,074	4,074	-10	-0.24%	120,200
Apr 20, 2026	4,139	4,139	4,073	4,084	+27	+0.67%	133,000
Apr 17, 2026	4,132	4,138	4,027	4,057	-81	-1.96%	217,500
Apr 16, 2026	4,259	4,293	4,129	4,138	-105	-2.47%	226,100
Apr 15, 2026	4,295	4,445	4,243	4,243	+4	+0.09%	374,600
Apr 14, 2026	4,235	4,347	4,211	4,239	+43	+1.02%	309,500
Apr 13, 2026	4,103	4,293	4,100	4,196	+49	+1.18%	340,000
Apr 10, 2026	4,100	4,223	4,092	4,147	+101	+2.50%	315,000
Apr 9, 2026	4,071	4,119	4,032	4,046	-64	-1.56%	180,700
Apr 8, 2026	3,868	4,117	3,861	4,110	+340	+9.02%	499,100
Apr 7, 2026	3,735	3,781	3,734	3,770	+48	+1.29%	149,800
Apr 6, 2026	3,764	3,773	3,722	3,722	-42	-1.12%	224,900
Apr 3, 2026	3,788	3,820	3,764	3,764	-24	-0.63%	158,600
Apr 2, 2026	3,907	3,924	3,788	3,788	-115	-2.95%	246,300
Apr 1, 2026	3,873	3,903	3,838	3,903	+100	+2.63%	124,100