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

52 Week High Mar 3, 2026

4,695 JPY

52 Week Low Apr 7, 2025

3,280 JPY

Yearly High Mar 3, 2026

4,695 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,963	4,022	3,957	3,977	-56	-1.39%	144,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,060	4,067	4,007	4,033	-58	-1.42%	128,800
Mar 11, 2026	4,112	4,183	4,084	4,091	+49	+1.21%	122,400
Mar 10, 2026	4,078	4,151	4,023	4,042	+46	+1.15%	169,900
Mar 9, 2026	4,005	4,065	3,913	3,996	-269	-6.31%	214,900
Mar 6, 2026	4,223	4,306	4,190	4,265	+42	+0.99%	182,900
Mar 5, 2026	4,355	4,390	4,213	4,223	+6	+0.14%	259,800
Mar 4, 2026	4,351	4,424	4,180	4,217	-297	-6.58%	275,200
Mar 3, 2026	4,605	4,695	4,503	4,514	-124	-2.67%	212,600
Mar 2, 2026	4,542	4,640	4,504	4,638	-4	-0.09%	183,000
Feb 27, 2026	4,589	4,642	4,568	4,642	+78	+1.71%	178,800
Feb 26, 2026	4,584	4,618	4,535	4,564	+16	+0.35%	163,300
Feb 25, 2026	4,600	4,600	4,487	4,548	-52	-1.13%	214,100
Feb 24, 2026	4,515	4,627	4,451	4,600	+191	+4.33%	414,700
Feb 20, 2026	4,319	4,435	4,268	4,409	+114	+2.65%	346,000
Feb 19, 2026	4,332	4,365	4,250	4,295	-37	-0.85%	233,200
Feb 18, 2026	4,325	4,362	4,305	4,332	+54	+1.26%	172,700
Feb 17, 2026	4,300	4,336	4,263	4,278	-22	-0.51%	96,400
Feb 16, 2026	4,248	4,311	4,220	4,300	+49	+1.15%	177,900
Feb 13, 2026	4,339	4,380	4,211	4,251	-116	-2.66%	271,500
Feb 12, 2026	4,221	4,438	4,200	4,367	+153	+3.63%	436,800