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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	3,711	3,791	3,697	3,749	+60	+1.63%	592,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jul 22, 2020	3,750	-0.79%	3,796	437,300	52,100	39,800	0.76
Jul 17, 2020	3,780	+6.33%	3,759	666,300	57,100	39,000	0.68
Jul 10, 2020	3,555	-4.05%	3,679	707,800	57,000	51,800	0.91
Jul 3, 2020	3,705	-2.11%	3,776	882,600	67,500	40,000	0.59
Jun 26, 2020	3,785	+1.20%	3,742	804,800	71,000	42,700	0.60
Jun 19, 2020	3,740	+0.13%	3,742	1,016,000	64,500	45,300	0.70
Jun 12, 2020	3,735	-5.68%	3,833	995,000	57,800	45,000	0.78
Jun 5, 2020	3,960	+4.49%	3,868	930,800	60,700	41,000	0.68
May 29, 2020	3,790	+0.40%	3,811	1,381,000	55,900	44,500	0.80
May 22, 2020	3,775	+5.74%	3,753	1,192,200	52,200	44,300	0.85
May 15, 2020	3,570	-1.52%	3,557	609,800	48,500	57,800	1.19
May 8, 2020	3,625	+3.42%	3,507	465,400	ー	ー	ー
May 1, 2020	3,505	-0.28%	3,578	735,600	56,500	49,200	0.87
Apr 24, 2020	3,515	+6.03%	3,437	1,298,400	60,500	47,800	0.79
Apr 17, 2020	3,315	-5.01%	3,249	1,153,500	59,900	61,300	1.02
Apr 10, 2020	3,490	+17.63%	3,244	1,291,000	57,700	50,700	0.88
Apr 3, 2020	2,967	-15.35%	3,146	1,168,700	48,700	55,800	1.15
Mar 27, 2020	3,505	+6.70%	3,343	1,524,900	67,000	54,900	0.82
Mar 19, 2020	3,285	ー%	3,273	1,218,400	77,100	55,700	0.72