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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,850	3,850	3,676	3,689	-160	-4.16%	794,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	3,940	4,082	3,933	4,078	+133	+3.37%	1,134,900
Aug 29, 2025	3,944	3,970	3,879	3,945	+10	+0.25%	1,305,900
Aug 22, 2025	3,923	4,042	3,902	3,935	+4	+0.10%	1,283,500
Aug 15, 2025	3,895	3,933	3,850	3,931	+45	+1.16%	951,800
Aug 8, 2025	3,901	3,986	3,753	3,886	-83	-2.09%	2,515,600
Aug 1, 2025	3,870	3,987	3,850	3,969	+104	+2.69%	918,300
Jul 25, 2025	3,805	3,910	3,790	3,865	+35	+0.91%	1,002,900
Jul 18, 2025	3,799	3,866	3,765	3,830	+45	+1.19%	1,153,100