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

52 Week High Jan 23, 2026

4,230 JPY

52 Week Low Feb 3, 2025

3,244 JPY

Yearly High Jan 23, 2026

4,230 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	3,800	4,230	3,777	4,138	+338	+8.89%	3,060,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,850	3,874	3,674	3,800	-49	-1.27%	2,585,900
Nov, 2025	3,850	4,076	3,619	3,849	-6	-0.16%	3,084,700
Oct, 2025	3,864	4,149	3,688	3,855	-35	-0.90%	3,622,400
Sep, 2025	3,940	4,110	3,863	3,890	-55	-1.39%	3,920,100
Aug, 2025	3,945	4,042	3,753	3,945	-19	-0.48%	6,233,500
Jul, 2025	3,746	3,971	3,703	3,964	+181	+4.78%	4,645,200
Jun, 2025	3,811	3,895	3,689	3,783	-65	-1.69%	2,990,400
May, 2025	3,900	4,097	3,673	3,848	-60	-1.54%	5,962,500
Apr, 2025	3,626	4,048	3,280	3,908	+308	+8.56%	4,569,800
Mar, 2025	3,536	3,886	3,536	3,600	+98	+2.80%	3,220,100
Feb, 2025	3,315	3,726	3,244	3,502	+184	+5.55%	3,611,500
Jan, 2025	3,305	3,426	3,204	3,318	+1	+0.03%	2,792,200
Dec, 2024	3,341	3,438	3,192	3,317	-15	-0.45%	2,995,300
Nov, 2024	3,743	3,767	3,140	3,332	-444	-11.76%	4,795,600
Oct, 2024	4,089	4,140	3,684	3,776	-310	-7.59%	3,191,000
Sep, 2024	3,930	4,130	3,703	4,086	+210	+5.42%	2,596,500
Aug, 2024	4,185	4,200	3,403	3,876	-352	-8.33%	5,089,500
Jul, 2024	3,961	4,311	3,896	4,228	+293	+7.45%	4,297,800
Jun, 2024	3,865	4,033	3,786	3,935	+46	+1.18%	3,388,400
May, 2024	3,890	4,060	3,723	3,889	-33	-0.84%	5,264,400