kabutan

TAIHEIYO CEMENT CORPORATION(5233) Historical

5233
TSE Prime
TAIHEIYO CEMENT CORPORATION
3,699
JPY
-70
(-1.86%)
Dec 5, 3:30 pm JST
23.92
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
4,426 JPY
52 Week Low Apr 7, 2025
3,325 JPY
Yearly High Oct 27, 2025
4,426 JPY
Yearly Low Apr 7, 2025
3,325 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,804 3,831 3,696 3,699 -90 -2.38% 2,389,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,716 3,828 3,603 3,789 +45 +1.20% 2,037,900
Nov 21, 2025 3,753 3,789 3,628 3,744 -24 -0.64% 2,285,500
Nov 14, 2025 4,081 4,106 3,715 3,768 -278 -6.87% 4,301,600
Nov 7, 2025 4,154 4,231 4,000 4,046 -145 -3.46% 1,960,200
Oct 31, 2025 4,250 4,426 4,140 4,191 -26 -0.62% 3,995,400
Oct 24, 2025 3,757 4,246 3,727 4,217 +510 +13.76% 4,159,500
Oct 17, 2025 3,750 3,811 3,664 3,707 -157 -4.06% 2,076,800
Oct 10, 2025 3,861 3,930 3,815 3,864 +105 +2.79% 1,885,100
Oct 3, 2025 3,931 3,965 3,670 3,759 -213 -5.36% 2,006,800
Sep 26, 2025 3,952 4,009 3,868 3,972 +7 +0.18% 2,053,300
Sep 19, 2025 4,117 4,139 3,957 3,965 -153 -3.72% 1,435,700
Sep 12, 2025 4,175 4,297 4,068 4,118 -52 -1.25% 2,372,400
Sep 5, 2025 4,008 4,189 4,002 4,170 +149 +3.71% 2,252,200
Aug 29, 2025 3,908 4,050 3,855 4,021 +115 +2.94% 2,519,900
Aug 22, 2025 3,930 3,968 3,851 3,906 -34 -0.86% 1,430,000
Aug 15, 2025 3,835 3,940 3,825 3,940 +107 +2.79% 1,776,800
Aug 8, 2025 3,675 3,920 3,667 3,833 +88 +2.35% 2,956,000
Aug 1, 2025 3,708 3,762 3,632 3,745 +23 +0.62% 1,592,100
Jul 25, 2025 3,614 3,771 3,603 3,722 +116 +3.22% 1,581,100
Jul 18, 2025 3,645 3,695 3,602 3,606 -54 -1.48% 1,487,600