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
Aug 14, 2025	3,875	3,920	3,865	3,920	+28	+0.72%	201,600
Aug 13, 2025	3,882	3,933	3,867	3,892	-30	-0.76%	251,200
Aug 12, 2025	3,895	3,922	3,850	3,922	+36	+0.93%	313,900
Aug 8, 2025	3,840	3,891	3,816	3,886	+54	+1.41%	416,000
Aug 7, 2025	3,782	3,837	3,777	3,832	+39	+1.03%	309,200
Aug 6, 2025	3,815	3,843	3,753	3,793	-22	-0.58%	538,000
Aug 5, 2025	3,967	3,986	3,787	3,815	-158	-3.98%	915,600
Aug 4, 2025	3,901	3,980	3,892	3,973	+4	+0.10%	336,800
Aug 1, 2025	3,945	3,987	3,926	3,969	+5	+0.13%	176,700
Jul 31, 2025	3,900	3,971	3,894	3,964	+58	+1.48%	265,400
Jul 30, 2025	3,869	3,909	3,867	3,906	+8	+0.21%	166,300
Jul 29, 2025	3,857	3,898	3,850	3,898	+12	+0.31%	153,400
Jul 28, 2025	3,870	3,889	3,855	3,886	+21	+0.54%	156,500
Jul 25, 2025	3,883	3,910	3,855	3,865	-20	-0.51%	268,200
Jul 24, 2025	3,868	3,904	3,860	3,885	+26	+0.67%	159,100
Jul 23, 2025	3,841	3,871	3,798	3,859	+28	+0.73%	355,300
Jul 22, 2025	3,805	3,849	3,790	3,831	+1	+0.03%	220,300
Jul 18, 2025	3,795	3,848	3,781	3,830	+24	+0.63%	290,500
Jul 17, 2025	3,775	3,813	3,765	3,806	+34	+0.90%	125,900
Jul 16, 2025	3,827	3,836	3,766	3,772	-52	-1.36%	175,500