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
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
Nov 5, 2025	3,839	3,865	3,782	3,865	+27	+0.70%	131,900
Nov 4, 2025	3,850	3,901	3,834	3,838	-17	-0.44%	119,000
Oct 31, 2025	3,894	3,894	3,829	3,855	-11	-0.28%	92,800
Oct 30, 2025	3,849	3,869	3,805	3,866	+51	+1.34%	134,800
Oct 29, 2025	3,927	3,942	3,815	3,815	-84	-2.15%	278,200
Oct 28, 2025	4,100	4,101	3,897	3,899	-235	-5.68%	312,200
Oct 27, 2025	4,041	4,149	4,030	4,134	+96	+2.38%	174,800
Oct 24, 2025	4,066	4,068	4,029	4,038	+2	+0.05%	117,300
Oct 23, 2025	3,982	4,074	3,966	4,036	+52	+1.31%	299,900
Oct 22, 2025	3,842	3,991	3,842	3,984	+146	+3.80%	270,100
Oct 21, 2025	3,816	3,856	3,800	3,838	+31	+0.81%	168,200
Oct 20, 2025	3,819	3,825	3,792	3,807	+40	+1.06%	96,100
Oct 17, 2025	3,750	3,773	3,733	3,767	+4	+0.11%	134,600
Oct 16, 2025	3,796	3,818	3,763	3,763	+10	+0.27%	99,200
Oct 15, 2025	3,747	3,758	3,726	3,753	+41	+1.10%	92,800