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

52 Week High Jan 23, 2026

4,230 JPY

52 Week Low Feb 3, 2025

3,244 JPY

Yearly High Jan 23, 2026

4,230 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,087	4,138	4,055	4,138	+48	+1.17%	242,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	4,116	4,121	4,049	4,090	-44	-1.06%	135,100
Jan 27, 2026	4,118	4,163	4,092	4,134	+8	+0.19%	135,000
Jan 26, 2026	4,130	4,194	4,103	4,126	-58	-1.39%	205,200
Jan 23, 2026	4,160	4,230	4,155	4,184	+34	+0.82%	208,400
Jan 22, 2026	4,097	4,150	4,008	4,150	+123	+3.05%	177,400
Jan 21, 2026	4,003	4,069	3,994	4,027	-45	-1.11%	100,300
Jan 20, 2026	4,057	4,097	4,043	4,072	-19	-0.46%	84,500
Jan 19, 2026	4,058	4,105	4,030	4,091	-16	-0.39%	138,100
Jan 16, 2026	4,024	4,108	4,019	4,107	+78	+1.94%	195,100
Jan 15, 2026	3,971	4,054	3,953	4,029	+57	+1.44%	168,300
Jan 14, 2026	3,961	4,023	3,942	3,972	+3	+0.08%	204,100
Jan 13, 2026	3,952	3,973	3,894	3,969	+82	+2.11%	156,100
Jan 9, 2026	3,884	3,895	3,859	3,887	+57	+1.49%	123,100
Jan 8, 2026	3,877	3,900	3,818	3,830	-59	-1.52%	133,400
Jan 7, 2026	3,855	3,903	3,836	3,889	+17	+0.44%	142,900
Jan 6, 2026	3,835	3,885	3,835	3,872	+37	+0.96%	125,300
Jan 5, 2026	3,800	3,862	3,777	3,835	+35	+0.92%	142,800
Dec 30, 2025	3,867	3,870	3,800	3,800	-65	-1.68%	130,500
Dec 29, 2025	3,853	3,865	3,833	3,865	+28	+0.73%	79,600
Dec 26, 2025	3,821	3,853	3,820	3,837	-8	-0.21%	91,800