Skip to main content
logo
Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan flag Japan · Delayed Price · Currency is JPY
4,061.00
-17.00 (-0.42%)
Sep 8, 2025, 10:04 AM JST

Sumitomo Osaka Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254,028.004,078.004,022.004,078.004,078.001.44%300,100
Sep 4, 20253,974.004,035.003,960.004,020.004,020.000.32%223,700
Sep 3, 20253,994.004,039.003,991.004,007.004,007.00-0.62%181,600
Sep 2, 20253,994.004,082.003,994.004,032.004,032.001.23%236,000
Sep 1, 20253,940.003,992.003,933.003,983.003,983.000.96%193,500
Aug 29, 20253,926.003,964.003,891.003,945.003,945.00-0.15%241,700
Aug 28, 20253,903.003,970.003,879.003,951.003,951.001.18%351,100
Aug 27, 20253,930.003,954.003,900.003,905.003,905.00-0.81%211,200
Aug 26, 20253,919.003,956.003,911.003,937.003,937.00-0.51%239,600
Aug 25, 20253,944.003,957.003,920.003,957.003,957.000.56%262,300
Aug 22, 20253,935.003,957.003,902.003,935.003,935.00-0.35%233,700
Aug 21, 20253,956.003,962.003,912.003,949.003,949.00-0.08%198,300
Aug 20, 20254,020.004,033.003,936.003,952.003,952.00-1.81%301,000
Aug 19, 20254,023.004,042.003,999.004,025.004,025.001.26%304,700
Aug 18, 20253,923.003,978.003,904.003,975.003,975.001.12%245,800
Aug 15, 20253,895.003,933.003,884.003,931.003,931.000.28%185,100
Aug 14, 20253,875.003,920.003,865.003,920.003,920.000.72%201,600
Aug 13, 20253,882.003,933.003,867.003,892.003,892.00-0.76%251,200
Aug 12, 20253,895.003,922.003,850.003,922.003,922.000.93%313,900
Aug 8, 20253,840.003,891.003,816.003,886.003,886.001.41%416,000
Aug 7, 20253,782.003,837.003,777.003,832.003,832.001.03%309,200
Aug 6, 20253,815.003,843.003,753.003,793.003,793.00-0.58%538,000
Aug 5, 20253,967.003,986.003,787.003,815.003,815.00-3.98%915,600
Aug 4, 20253,901.003,980.003,892.003,973.003,973.000.10%336,800
Aug 1, 20253,945.003,987.003,926.003,969.003,969.000.13%176,700
Jul 31, 20253,900.003,971.003,894.003,964.003,964.001.48%265,400
Jul 30, 20253,869.003,909.003,867.003,906.003,906.000.21%166,300
Jul 29, 20253,857.003,898.003,850.003,898.003,898.000.31%153,400
Jul 28, 20253,870.003,889.003,855.003,886.003,886.000.54%156,500
Jul 25, 20253,883.003,910.003,855.003,865.003,865.00-0.51%268,200
Jul 24, 20253,868.003,904.003,860.003,885.003,885.000.67%159,100
Jul 23, 20253,841.003,871.003,798.003,859.003,859.000.73%355,300
Jul 22, 20253,805.003,849.003,790.003,831.003,831.000.03%220,300
Jul 18, 20253,795.003,848.003,781.003,830.003,830.000.63%290,500
Jul 17, 20253,775.003,813.003,765.003,806.003,806.000.90%125,900
Jul 16, 20253,827.003,836.003,766.003,772.003,772.00-1.36%175,500
Jul 15, 20253,804.003,840.003,803.003,824.003,824.00-0.36%205,500
Jul 14, 20253,799.003,866.003,799.003,838.003,838.001.40%355,700
Jul 11, 20253,794.003,817.003,774.003,785.003,785.00-0.16%168,800
Jul 10, 20253,783.003,796.003,766.003,791.003,791.000.21%139,600
Jul 9, 20253,787.003,815.003,780.003,783.003,783.00-0.39%162,900
Jul 8, 20253,708.003,798.003,703.003,798.003,798.001.77%271,400
Jul 7, 20253,772.003,777.003,732.003,732.003,732.00-1.79%204,200
Jul 4, 20253,793.003,802.003,776.003,800.003,800.00-216,500
Jul 3, 20253,776.003,807.003,759.003,800.003,800.000.40%182,300
Jul 2, 20253,738.003,802.003,705.003,785.003,785.000.91%196,100
Jul 1, 20253,746.003,761.003,708.003,751.003,751.00-0.85%205,800
Jun 30, 20253,783.003,808.003,773.003,783.003,783.000.37%143,800
Jun 27, 20253,750.003,798.003,738.003,769.003,769.000.91%161,800
Jun 26, 20253,718.003,735.003,714.003,735.003,735.000.38%108,100