Skip to main content
logo
Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan flag Japan · Delayed Price · Currency is JPY
4,255.00
-112.00 (-2.56%)
Feb 13, 2026, 1:05 PM JST

Sumitomo Osaka Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,221.004,438.004,200.004,367.004,367.003.63%436,800
Feb 10, 20264,420.004,502.004,141.004,214.004,214.00-4.75%516,200
Feb 9, 20264,470.004,470.004,393.004,424.004,424.001.84%163,300
Feb 6, 20264,343.004,368.004,300.004,344.004,344.000.05%92,600
Feb 5, 20264,399.004,405.004,322.004,342.004,342.000.30%148,200
Feb 4, 20264,270.004,352.004,241.004,329.004,329.001.50%147,100
Feb 3, 20264,187.004,265.004,159.004,265.004,265.001.86%128,300
Feb 2, 20264,189.004,267.004,176.004,187.004,187.000.43%214,400
Jan 30, 20264,174.004,195.004,128.004,169.004,169.000.75%144,500
Jan 29, 20264,087.004,138.004,055.004,138.004,138.001.17%242,500
Jan 28, 20264,116.004,121.004,049.004,090.004,090.00-1.06%135,100
Jan 27, 20264,118.004,163.004,092.004,134.004,134.000.19%135,000
Jan 26, 20264,130.004,194.004,103.004,126.004,126.00-1.39%205,200
Jan 23, 20264,160.004,230.004,155.004,184.004,184.000.82%208,400
Jan 22, 20264,097.004,150.004,008.004,150.004,150.003.05%177,400
Jan 21, 20264,003.004,069.003,994.004,027.004,027.00-1.11%100,300
Jan 20, 20264,057.004,097.004,043.004,072.004,072.00-0.46%84,500
Jan 19, 20264,058.004,105.004,030.004,091.004,091.00-0.39%138,100
Jan 16, 20264,024.004,108.004,019.004,107.004,107.001.94%195,100
Jan 15, 20263,971.004,054.003,953.004,029.004,029.001.44%168,300
Jan 14, 20263,961.004,023.003,942.003,972.003,972.000.08%204,100
Jan 13, 20263,952.003,973.003,894.003,969.003,969.002.11%156,100
Jan 9, 20263,884.003,895.003,859.003,887.003,887.001.49%123,100
Jan 8, 20263,877.003,900.003,818.003,830.003,830.00-1.52%133,400
Jan 7, 20263,855.003,903.003,836.003,889.003,889.000.44%142,900
Jan 6, 20263,835.003,885.003,835.003,872.003,872.000.96%125,300
Jan 5, 20263,800.003,862.003,777.003,835.003,835.000.92%142,800
Dec 30, 20253,867.003,870.003,800.003,800.003,800.00-1.68%130,500
Dec 29, 20253,853.003,865.003,833.003,865.003,865.000.73%79,600
Dec 26, 20253,821.003,853.003,820.003,837.003,837.00-0.21%91,800
Dec 25, 20253,870.003,870.003,831.003,845.003,845.000.26%64,700
Dec 24, 20253,846.003,874.003,829.003,835.003,835.00-0.29%94,800
Dec 23, 20253,829.003,857.003,798.003,846.003,846.000.97%180,800
Dec 22, 20253,770.003,816.003,769.003,809.003,809.001.63%196,300
Dec 19, 20253,723.003,760.003,717.003,748.003,748.000.48%135,800
Dec 18, 20253,720.003,731.003,686.003,730.003,730.000.95%101,900
Dec 17, 20253,705.003,717.003,674.003,695.003,695.00-0.38%127,300
Dec 16, 20253,751.003,751.003,701.003,709.003,709.00-1.57%73,700
Dec 15, 20253,755.003,789.003,740.003,768.003,768.000.51%130,400
Dec 12, 20253,747.003,757.003,732.003,749.003,749.001.08%91,200
Dec 11, 20253,770.003,770.003,697.003,709.003,709.00-0.72%81,000
Dec 10, 20253,791.003,791.003,729.003,736.003,736.00-0.64%104,500
Dec 9, 20253,743.003,760.003,728.003,760.003,760.000.45%123,100
Dec 8, 20253,711.003,743.003,698.003,743.003,743.001.46%101,800
Dec 5, 20253,694.003,725.003,676.003,689.003,689.00-0.70%117,800
Dec 4, 20253,701.003,737.003,690.003,715.003,715.000.38%111,900
Dec 3, 20253,740.003,747.003,701.003,701.003,701.00-1.33%134,600
Dec 2, 20253,761.003,761.003,719.003,751.003,751.00-0.27%187,700
Dec 1, 20253,850.003,850.003,757.003,761.003,761.00-2.29%124,700
Nov 28, 20253,815.003,867.003,815.003,849.003,849.000.34%111,300