kabutan

Sumitomo Osaka Cement Co.,Ltd.(5232) Historical

5232
TSE Prime
Sumitomo Osaka Cement Co.,Ltd.
3,689
JPY
-26
(-0.70%)
Dec 5, 3:30 pm JST
23.86
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,686.3
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,850 3,850 3,676 3,689 -160 -4.16% 676,700

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,849 -0.21% 3,814 492,100 16,400 87,200 5.32
Nov 21, 2025 3,857 +1.29% 3,791 631,200 14,800 82,500 5.57
Nov 14, 2025 3,808 -1.30% 3,825 1,551,700 14,200 96,100 6.77
Nov 7, 2025 3,858 +0.08% 3,849 409,700 15,500 112,500 7.26
Oct 31, 2025 3,855 -4.53% 3,934 992,800 16,100 116,500 7.24
Oct 24, 2025 4,038 +7.19% 3,950 951,600 21,300 99,600 4.68
Oct 17, 2025 3,767 -1.26% 3,744 516,900 16,200 133,600 8.25
Oct 10, 2025 3,815 +1.62% 3,843 699,700 18,800 138,900 7.39
Oct 3, 2025 3,754 -7.03% 3,839 810,300 17,500 129,100 7.38
Sep 26, 2025 4,038 +0.57% 4,008 498,700 23,200 116,500 5.02
Sep 19, 2025 4,015 +0.05% 4,011 863,500 21,600 118,000 5.46
Sep 12, 2025 4,013 -1.59% 4,044 1,074,100 23,300 143,000 6.14
Sep 5, 2025 4,078 +3.37% 4,022 1,134,900 23,300 142,300 6.11
Aug 29, 2025 3,945 +0.25% 3,936 1,305,900 18,700 150,300 8.04
Aug 22, 2025 3,935 +0.10% 3,966 1,283,500 18,300 108,000 5.90
Aug 15, 2025 3,931 +1.16% 3,900 951,800 18,900 111,700 5.91
Aug 8, 2025 3,886 -2.09% 3,857 2,515,600 26,800 151,200 5.64
Aug 1, 2025 3,969 +2.69% 3,914 918,300 33,500 167,100 4.99
Jul 25, 2025 3,865 +0.91% 3,856 1,002,900 27,400 172,500 6.30
Jul 18, 2025 3,830 +1.19% 3,817 1,153,100 29,500 168,100 5.70