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

52 Week High Mar 3, 2026

4,695 JPY

52 Week Low Apr 7, 2025

3,280 JPY

Yearly High Mar 3, 2026

4,695 JPY

Yearly Low Jan 14, 2025

3,204 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,963	4,022	3,957	3,977	-56	-1.39%	144,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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