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 12, 2025	3,747	3,757	3,732	3,749	+40	+1.08%	91,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul 22, 2024	4,228	4,250	4,159	4,178	-75	-1.76%	120,400
Jul 19, 2024	4,241	4,311	4,226	4,253	+44	+1.05%	254,500
Jul 18, 2024	4,196	4,251	4,186	4,209	+28	+0.67%	164,600
Jul 17, 2024	4,156	4,189	4,143	4,181	+28	+0.67%	139,400
Jul 16, 2024	4,150	4,196	4,109	4,153	+39	+0.95%	181,500
Jul 12, 2024	4,229	4,256	4,111	4,114	-102	-2.42%	219,300
Jul 11, 2024	4,133	4,228	4,118	4,216	+217	+5.43%	326,900
Jul 10, 2024	3,975	4,032	3,975	3,999	-32	-0.79%	262,700
Jul 9, 2024	4,034	4,088	4,029	4,031	-3	-0.07%	175,600
Jul 8, 2024	4,047	4,056	4,009	4,034	-13	-0.32%	197,300
Jul 5, 2024	4,050	4,079	4,031	4,047	+15	+0.37%	149,900
Jul 4, 2024	4,065	4,086	4,022	4,032	-49	-1.20%	140,500
Jul 3, 2024	4,010	4,100	4,008	4,081	+72	+1.80%	200,400
Jul 2, 2024	3,935	4,036	3,896	4,009	+66	+1.67%	366,200
Jul 1, 2024	3,961	3,975	3,925	3,943	+8	+0.20%	211,600
Jun 28, 2024	3,946	3,968	3,916	3,935	-8	-0.20%	168,100
Jun 27, 2024	3,900	3,965	3,885	3,943	+48	+1.23%	185,100
Jun 26, 2024	3,880	3,901	3,877	3,895	-12	-0.31%	107,200
Jun 25, 2024	3,921	3,940	3,900	3,907	ー	ー%	109,100