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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec, 2025	3,850	3,850	3,676	3,689	-160	-4.16%	794,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Apr, 2024	3,890	3,968	3,710	3,922	+70	+1.82%	4,751,600