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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,130	4,194	4,049	4,138	-46	-1.10%	960,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	3,850	3,850	3,676	3,689	-160	-4.16%	676,700
Nov 28, 2025	3,788	3,867	3,748	3,849	-8	-0.21%	492,100
Nov 21, 2025	3,808	3,872	3,717	3,857	+49	+1.29%	631,200
Nov 14, 2025	3,903	4,076	3,619	3,808	-50	-1.30%	1,551,700
Nov 7, 2025	3,850	3,901	3,782	3,858	+3	+0.08%	409,700
Oct 31, 2025	4,041	4,149	3,805	3,855	-183	-4.53%	992,800
Oct 24, 2025	3,819	4,074	3,792	4,038	+271	+7.19%	951,600
Oct 17, 2025	3,751	3,818	3,688	3,767	-48	-1.26%	516,900
Oct 10, 2025	3,824	3,878	3,796	3,815	+61	+1.62%	699,700
Oct 3, 2025	3,990	4,015	3,713	3,754	-284	-7.03%	810,300
Sep 26, 2025	4,004	4,053	3,959	4,038	+23	+0.57%	498,700
Sep 19, 2025	4,010	4,053	3,974	4,015	+2	+0.05%	863,500
Sep 12, 2025	4,088	4,110	3,969	4,013	-65	-1.59%	1,074,100