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
Oct 11, 2024	4,032	-1.99%	4,071	744,500	17,600	65,600	3.73
Oct 4, 2024	4,114	+0.98%	4,091	915,400	18,000	61,800	3.43
Sep 27, 2024	4,074	+1.49%	4,039	633,000	16,300	56,500	3.47
Sep 20, 2024	4,014	+6.53%	3,934	655,000	13,200	57,000	4.32
Sep 13, 2024	3,768	-0.45%	3,758	564,900	11,000	60,600	5.51
Sep 6, 2024	3,785	-2.35%	3,851	540,900	12,500	59,300	4.74
Aug 30, 2024	3,876	-1.65%	3,901	781,800	14,000	64,300	4.59
Aug 23, 2024	3,941	+2.82%	3,918	853,600	20,700	54,800	2.65
Aug 16, 2024	3,833	+10.52%	3,709	1,034,800	19,900	57,300	2.88
Aug 9, 2024	3,468	-12.75%	3,584	1,901,900	20,700	78,000	3.77
Aug 2, 2024	3,975	-3.45%	4,120	1,122,000	31,500	58,300	1.85
Jul 26, 2024	4,117	-3.20%	4,160	702,800	38,700	53,100	1.37
Jul 19, 2024	4,253	+3.38%	4,208	740,000	45,200	54,300	1.20
Jul 12, 2024	4,114	+1.66%	4,098	1,181,800	43,100	53,500	1.24
Jul 5, 2024	4,047	+2.85%	4,008	1,068,600	40,700	56,100	1.38
Jun 28, 2024	3,935	+0.67%	3,918	680,400	40,500	60,500	1.49
Jun 21, 2024	3,909	-2.32%	3,970	899,900	40,100	59,400	1.48
Jun 14, 2024	4,002	+4.22%	3,900	1,034,900	41,800	62,000	1.48
Jun 7, 2024	3,840	-1.26%	3,861	773,200	37,300	64,100	1.72
May 31, 2024	3,889	+1.86%	3,867	887,700	38,900	59,000	1.52