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 Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2025	3,305	4,149	3,204	3,689	+372	+11.21%	45,446,900

Yearly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
2024	3,780	4,311	3,140	3,317	-393	-10.59%	55,281,500
2023	3,240	4,377	3,115	3,710	+455	+13.98%	46,050,500
2022	3,540	4,275	3,030	3,255	-280	-7.92%	70,108,300
2021	3,040	3,790	2,892	3,535	+520	+17.25%	57,842,400
2020	4,680	4,755	2,857	3,015	-1,760	-36.86%	45,119,000
2019	4,385	5,030	3,875	4,775	+265	+5.88%	42,543,000
2018	5,530	5,840	4,100	4,510	-920	-16.94%	63,683,900
2017	4,450	5,590	4,390	5,430	+1,020	+23.13%	69,943,000
2016	4,380	5,040	3,670	4,410	-40	-0.90%	95,697,400
2015	3,440	5,240	3,320	4,450	+1,000	+28.99%	84,621,100
2014	4,020	4,480	3,180	3,450	-590	-14.60%	80,369,900
2013	3,220	4,180	2,460	4,040	+910	+29.07%	114,191,600
2012	2,110	3,270	2,110	3,130	+1,030	+49.05%	88,042,300
2011	1,860	2,710	1,770	2,100	+260	+14.13%	124,191,800
2010	1,440	1,980	1,300	1,840	+420	+29.58%	84,370,300
2009	2,310	2,620	1,270	1,420	-850	-37.44%	116,393,700
2008	2,100	2,730	1,090	2,270	+130	+6.07%	131,592,800
2007	3,860	4,710	2,020	2,140	-1,750	-44.99%	115,096,400
2006	3,460	4,690	3,110	3,890	+450	+13.08%	80,692,900
2005	2,500	3,770	2,410	3,440	+930	+37.05%	52,852,300