kabutan

TAIHEIYO CEMENT CORPORATION(5233) Historical

5233
TSE Prime
TAIHEIYO CEMENT CORPORATION
3,600.0
JPY
-39.0
(-1.07%)
Apr 30, 11:30 am JST
22.47
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,598
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 10, 2026
4,968.0 JPY
52 Week Low Mar 23, 2026
3,265.0 JPY
Yearly High Feb 10, 2026
4,968.0 JPY
Yearly Low Mar 23, 2026
3,265.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,533 3,608 3,523 3,600 -39 -1.07% 245,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,658.0 3,666.0 3,601.0 3,639.0 +17.0 +0.47% 500,100
Apr 27, 2026 3,562.0 3,645.0 3,537.0 3,622.0 +64.0 +1.80% 639,300
Apr 24, 2026 3,539.0 3,586.0 3,519.0 3,558.0 +21.0 +0.59% 455,200
Apr 23, 2026 3,584.0 3,589.0 3,486.0 3,537.0 -78.0 -2.16% 627,400
Apr 22, 2026 3,672.0 3,684.0 3,601.0 3,615.0 -42.0 -1.15% 336,900
Apr 21, 2026 3,705.0 3,718.0 3,657.0 3,657.0 -24.0 -0.65% 343,900
Apr 20, 2026 3,715.0 3,737.0 3,661.0 3,681.0 +12.0 +0.33% 548,800
Apr 17, 2026 3,707.0 3,710.0 3,646.0 3,669.0 -45.0 -1.21% 410,400
Apr 16, 2026 3,673.0 3,730.0 3,665.0 3,714.0 +46.0 +1.25% 502,700
Apr 15, 2026 3,688.0 3,729.0 3,664.0 3,668.0 -36.0 -0.97% 569,200
Apr 14, 2026 3,760.0 3,774.0 3,691.0 3,704.0 +13.0 +0.35% 401,800
Apr 13, 2026 3,694.0 3,756.0 3,672.0 3,691.0 -10.0 -0.27% 431,900
Apr 10, 2026 3,705.0 3,733.0 3,669.0 3,701.0 +12.0 +0.33% 671,000
Apr 9, 2026 3,779.0 3,782.0 3,689.0 3,689.0 -69.0 -1.84% 796,100
Apr 8, 2026 3,666.0 3,778.0 3,617.0 3,758.0 +204.0 +5.74% 1,125,700
Apr 7, 2026 3,559.0 3,592.0 3,536.0 3,554.0 +19.0 +0.54% 498,000
Apr 6, 2026 3,554.0 3,569.0 3,506.0 3,535.0 +4.0 +0.11% 493,000
Apr 3, 2026 3,528.0 3,570.0 3,525.0 3,531.0 +13.0 +0.37% 288,500
Apr 2, 2026 3,639.0 3,657.0 3,498.0 3,518.0 -64.0 -1.79% 653,500
Apr 1, 2026 3,620.0 3,622.0 3,542.0 3,582.0 +81.0 +2.31% 648,100