kabutan

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

5232
TSE Prime
Sumitomo Osaka Cement Co.,Ltd.
3,916
JPY
+11
(+0.28%)
Apr 30, 1:43 pm JST
24.40
USD
Apr 30, 12:44 am EDT
Result
PTS
outside of trading hours
3,911.1
Apr 30, 1:41 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,927 3,957 3,852 3,916 -18 -0.46% 417,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,139 4,139 3,836 3,934 -123 -3.03% 723,200
Apr 17, 2026 4,103 4,445 4,027 4,057 -90 -2.17% 1,467,700
Apr 10, 2026 3,764 4,223 3,722 4,147 +383 +10.18% 1,369,500
Apr 3, 2026 3,708 3,924 3,684 3,764 -171 -4.35% 861,700
Mar 27, 2026 3,712 3,970 3,667 3,935 +133 +3.50% 1,218,200
Mar 19, 2026 3,978 4,065 3,798 3,802 -175 -4.40% 724,000
Mar 13, 2026 4,005 4,183 3,913 3,977 -288 -6.75% 780,400
Mar 6, 2026 4,542 4,695 4,180 4,265 -377 -8.12% 1,113,500
Feb 27, 2026 4,515 4,642 4,451 4,642 +233 +5.28% 970,900
Feb 20, 2026 4,248 4,435 4,220 4,409 +158 +3.72% 1,026,200
Feb 13, 2026 4,470 4,502 4,141 4,251 -93 -2.14% 1,387,800
Feb 6, 2026 4,189 4,405 4,159 4,344 +175 +4.20% 730,600
Jan 30, 2026 4,130 4,195 4,049 4,169 -15 -0.36% 862,300
Jan 23, 2026 4,058 4,230 3,994 4,184 +77 +1.87% 708,700
Jan 16, 2026 3,952 4,108 3,894 4,107 +220 +5.66% 723,600
Jan 9, 2026 3,800 3,903 3,777 3,887 +87 +2.29% 667,500
Dec 30, 2025 3,853 3,870 3,800 3,800 -37 -0.96% 210,100
Dec 26, 2025 3,770 3,874 3,769 3,837 +89 +2.37% 628,400
Dec 19, 2025 3,755 3,789 3,674 3,748 -1 -0.03% 569,100
Dec 12, 2025 3,711 3,791 3,697 3,749 +60 +1.63% 501,600