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
May 24, 2024	3,818	-1.39%	3,841	1,065,400	35,800	65,100	1.82
May 17, 2024	3,872	-2.37%	3,901	2,379,400	21,400	64,900	3.03
May 10, 2024	3,966	+1.72%	3,931	646,500	21,100	59,200	2.81
May 2, 2024	3,899	+1.40%	3,912	560,500	19,900	66,800	3.36
Apr 26, 2024	3,845	+0.23%	3,834	877,100	19,400	68,000	3.51
Apr 19, 2024	3,836	+0.18%	3,849	1,398,700	21,000	72,500	3.45
Apr 12, 2024	3,829	+2.38%	3,811	827,200	24,800	71,900	2.90
Apr 5, 2024	3,740	-2.91%	3,789	1,373,500	23,400	82,100	3.51
Mar 29, 2024	3,852	-2.33%	3,855	3,556,300	31,500	81,700	2.59
Mar 22, 2024	3,944	+1.89%	3,870	1,314,000	49,200	76,400	1.55
Mar 15, 2024	3,871	+2.95%	3,849	1,827,300	49,800	70,000	1.41
Mar 8, 2024	3,760	+3.72%	3,652	2,401,900	52,700	82,900	1.57
Mar 1, 2024	3,625	+0.72%	3,582	1,599,300	30,000	111,900	3.73
Feb 22, 2024	3,599	-0.22%	3,615	889,900	22,700	122,600	5.40
Feb 16, 2024	3,607	-3.68%	3,587	1,754,000	23,300	137,000	5.88
Feb 9, 2024	3,745	+1.13%	3,726	1,423,100	28,900	112,600	3.90
Feb 2, 2024	3,703	+1.29%	3,694	872,000	29,700	109,500	3.69
Jan 26, 2024	3,656	-1.14%	3,665	976,600	29,500	116,500	3.95
Jan 19, 2024	3,698	-1.88%	3,721	755,600	35,900	97,300	2.71
Jan 12, 2024	3,769	-1.31%	3,786	951,700	35,800	88,900	2.48