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

52 Week High Mar 3, 2026

4,695 JPY

52 Week Low Nov 11, 2025

3,619 JPY

Yearly High Mar 3, 2026

4,695 JPY

Yearly Low Mar 23, 2026

3,667 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	3,873	4,445	3,722	3,916	+113	+2.97%	4,497,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	4,542	4,695	3,667	3,803	-839	-18.07%	4,168,800
Feb, 2026	4,189	4,642	4,141	4,642	+473	+11.35%	4,115,500
Jan, 2026	3,800	4,230	3,777	4,169	+369	+9.71%	2,962,100
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