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
Oct 14, 2025	3,751	3,763	3,688	3,712	-103	-2.70%	190,300
Oct 10, 2025	3,836	3,838	3,809	3,815	-42	-1.09%	138,700
Oct 9, 2025	3,854	3,875	3,848	3,857	-2	-0.05%	126,300
Oct 8, 2025	3,856	3,878	3,835	3,859	+5	+0.13%	120,200
Oct 7, 2025	3,816	3,874	3,796	3,854	+24	+0.63%	163,100
Oct 6, 2025	3,824	3,851	3,804	3,830	+76	+2.02%	151,400
Oct 3, 2025	3,765	3,773	3,736	3,754	-7	-0.19%	171,400
Oct 2, 2025	3,783	3,805	3,713	3,761	-20	-0.53%	140,300
Oct 1, 2025	3,864	3,883	3,769	3,781	-109	-2.80%	149,700
Sep 30, 2025	3,978	3,978	3,863	3,890	-80	-2.02%	186,300
Sep 29, 2025	3,990	4,015	3,950	3,970	-68	-1.68%	162,600
Sep 26, 2025	4,010	4,039	4,006	4,038	-3	-0.07%	114,000
Sep 25, 2025	4,000	4,053	3,980	4,041	+63	+1.58%	136,600
Sep 24, 2025	3,991	3,994	3,959	3,978	-12	-0.30%	135,600
Sep 22, 2025	4,004	4,012	3,984	3,990	-25	-0.62%	112,500
Sep 19, 2025	4,025	4,053	3,988	4,015	+5	+0.12%	181,200
Sep 18, 2025	4,035	4,035	3,997	4,010	-5	-0.12%	143,500
Sep 17, 2025	4,024	4,034	3,982	4,015	+3	+0.07%	269,300
Sep 16, 2025	4,010	4,012	3,974	4,012	-1	-0.02%	269,500
Sep 12, 2025	4,010	4,050	4,004	4,013	+33	+0.83%	240,500