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
Sep 11, 2025	4,058	4,058	3,969	3,980	-80	-1.97%	242,700
Sep 10, 2025	4,087	4,094	4,055	4,060	-19	-0.47%	190,900
Sep 9, 2025	4,077	4,110	4,065	4,079	+22	+0.54%	195,500
Sep 8, 2025	4,088	4,090	4,034	4,057	-21	-0.51%	204,500
Sep 5, 2025	4,028	4,078	4,022	4,078	+58	+1.44%	300,100
Sep 4, 2025	3,974	4,035	3,960	4,020	+13	+0.32%	223,700
Sep 3, 2025	3,994	4,039	3,991	4,007	-25	-0.62%	181,600
Sep 2, 2025	3,994	4,082	3,994	4,032	+49	+1.23%	236,000
Sep 1, 2025	3,940	3,992	3,933	3,983	+38	+0.96%	193,500
Aug 29, 2025	3,926	3,964	3,891	3,945	-6	-0.15%	241,700
Aug 28, 2025	3,903	3,970	3,879	3,951	+46	+1.18%	351,100
Aug 27, 2025	3,930	3,954	3,900	3,905	-32	-0.81%	211,200
Aug 26, 2025	3,919	3,956	3,911	3,937	-20	-0.51%	239,600
Aug 25, 2025	3,944	3,957	3,920	3,957	+22	+0.56%	262,300
Aug 22, 2025	3,935	3,957	3,902	3,935	-14	-0.35%	233,700
Aug 21, 2025	3,956	3,962	3,912	3,949	-3	-0.08%	198,300
Aug 20, 2025	4,020	4,033	3,936	3,952	-73	-1.81%	301,000
Aug 19, 2025	4,023	4,042	3,999	4,025	+50	+1.26%	304,700
Aug 18, 2025	3,923	3,978	3,904	3,975	+44	+1.12%	245,800
Aug 15, 2025	3,895	3,933	3,884	3,931	+11	+0.28%	185,100