Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan · Delayed Price · Currency is JPY 5,948.00
+180.00 (3.12%)
Aug 6, 2026, 9:54 AM JST
Sumitomo Osaka Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,898.00 | 6,069.00 | 5,715.00 | 5,768.00 | 5,768.00 | 4.91% | 746,300 |
| Aug 4, 2026 | 5,378.00 | 5,896.00 | 5,153.00 | 5,498.00 | 5,498.00 | 1.78% | 1,874,600 |
| Aug 3, 2026 | 5,392.00 | 5,502.00 | 5,302.00 | 5,402.00 | 5,402.00 | -0.97% | 332,600 |
| Jul 31, 2026 | 5,501.00 | 5,670.00 | 5,366.00 | 5,455.00 | 5,455.00 | 0.63% | 324,100 |
| Jul 30, 2026 | 5,370.00 | 5,561.00 | 5,321.00 | 5,421.00 | 5,421.00 | -0.26% | 300,700 |
| Jul 29, 2026 | 5,631.00 | 5,691.00 | 5,343.00 | 5,435.00 | 5,435.00 | -2.39% | 350,100 |
| Jul 28, 2026 | 5,666.00 | 5,715.00 | 5,502.00 | 5,568.00 | 5,568.00 | -2.38% | 218,900 |
| Jul 27, 2026 | 5,728.00 | 5,728.00 | 5,583.00 | 5,704.00 | 5,704.00 | 0.21% | 223,500 |
| Jul 24, 2026 | 5,682.00 | 5,706.00 | 5,564.00 | 5,692.00 | 5,692.00 | -1.01% | 230,800 |
| Jul 23, 2026 | 5,720.00 | 5,771.00 | 5,685.00 | 5,750.00 | 5,750.00 | 0.61% | 170,500 |
| Jul 22, 2026 | 5,766.00 | 5,864.00 | 5,700.00 | 5,715.00 | 5,715.00 | -0.23% | 243,200 |
| Jul 21, 2026 | 5,463.00 | 5,728.00 | 5,403.00 | 5,728.00 | 5,728.00 | 6.81% | 345,500 |
| Jul 17, 2026 | 5,553.00 | 5,553.00 | 5,265.00 | 5,363.00 | 5,363.00 | -5.13% | 306,500 |
| Jul 16, 2026 | 5,592.00 | 5,733.00 | 5,541.00 | 5,653.00 | 5,653.00 | -0.32% | 250,100 |
| Jul 15, 2026 | 5,564.00 | 5,700.00 | 5,504.00 | 5,671.00 | 5,671.00 | 2.59% | 210,500 |
| Jul 14, 2026 | 5,410.00 | 5,529.00 | 5,310.00 | 5,528.00 | 5,528.00 | 2.73% | 220,500 |
| Jul 13, 2026 | 5,486.00 | 5,503.00 | 5,351.00 | 5,381.00 | 5,381.00 | -0.44% | 241,600 |
| Jul 10, 2026 | 5,455.00 | 5,548.00 | 5,379.00 | 5,405.00 | 5,405.00 | -0.35% | 239,200 |
| Jul 9, 2026 | 5,578.00 | 5,606.00 | 5,378.00 | 5,424.00 | 5,424.00 | -2.11% | 214,600 |
| Jul 8, 2026 | 5,624.00 | 5,707.00 | 5,541.00 | 5,541.00 | 5,541.00 | -3.20% | 200,800 |
| Jul 7, 2026 | 5,879.00 | 5,916.00 | 5,692.00 | 5,724.00 | 5,724.00 | -2.62% | 210,600 |
| Jul 6, 2026 | 5,940.00 | 5,999.00 | 5,837.00 | 5,878.00 | 5,878.00 | -1.11% | 331,300 |
| Jul 3, 2026 | 5,800.00 | 5,988.00 | 5,790.00 | 5,944.00 | 5,944.00 | 1.17% | 312,400 |
| Jul 2, 2026 | 6,009.00 | 6,033.00 | 5,821.00 | 5,875.00 | 5,875.00 | -3.55% | 255,100 |
| Jul 1, 2026 | 6,171.00 | 6,266.00 | 6,057.00 | 6,091.00 | 6,091.00 | 0.33% | 284,500 |
| Jun 30, 2026 | 6,165.00 | 6,200.00 | 6,071.00 | 6,071.00 | 6,071.00 | -1.73% | 238,900 |
| Jun 29, 2026 | 6,255.00 | 6,256.00 | 6,033.00 | 6,178.00 | 6,178.00 | -0.55% | 309,100 |
| Jun 26, 2026 | 6,369.00 | 6,383.00 | 6,076.00 | 6,212.00 | 6,212.00 | -2.51% | 231,700 |
| Jun 25, 2026 | 6,248.00 | 6,434.00 | 6,103.00 | 6,372.00 | 6,372.00 | 6.61% | 387,400 |
| Jun 24, 2026 | 5,901.00 | 6,023.00 | 5,881.00 | 5,977.00 | 5,977.00 | -0.30% | 269,400 |
| Jun 23, 2026 | 6,079.00 | 6,164.00 | 5,995.00 | 5,995.00 | 5,995.00 | -0.91% | 362,700 |
| Jun 22, 2026 | 6,030.00 | 6,144.00 | 6,026.00 | 6,050.00 | 6,050.00 | 0.10% | 231,700 |
| Jun 19, 2026 | 6,150.00 | 6,250.00 | 6,042.00 | 6,044.00 | 6,044.00 | -0.10% | 438,300 |
| Jun 18, 2026 | 6,159.00 | 6,517.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.53% | 497,100 |
| Jun 17, 2026 | 6,051.00 | 6,205.00 | 5,915.00 | 6,144.00 | 6,144.00 | 7.24% | 494,100 |
| Jun 16, 2026 | 5,800.00 | 5,830.00 | 5,729.00 | 5,729.00 | 5,729.00 | -1.29% | 185,700 |
| Jun 15, 2026 | 5,777.00 | 5,883.00 | 5,707.00 | 5,804.00 | 5,804.00 | 3.26% | 524,100 |
| Jun 12, 2026 | 5,431.00 | 5,819.00 | 5,418.00 | 5,621.00 | 5,621.00 | 8.37% | 632,000 |
| Jun 11, 2026 | 5,218.00 | 5,218.00 | 5,009.00 | 5,187.00 | 5,187.00 | -1.50% | 273,700 |
| Jun 10, 2026 | 5,265.00 | 5,380.00 | 5,221.00 | 5,266.00 | 5,266.00 | 0.11% | 369,900 |
| Jun 9, 2026 | 5,180.00 | 5,330.00 | 5,099.00 | 5,260.00 | 5,260.00 | 5.14% | 340,900 |
| Jun 8, 2026 | 4,859.00 | 5,111.00 | 4,777.00 | 5,003.00 | 5,003.00 | -7.85% | 512,200 |
| Jun 5, 2026 | 5,550.00 | 5,573.00 | 5,347.00 | 5,429.00 | 5,429.00 | -2.18% | 482,800 |
| Jun 4, 2026 | 5,560.00 | 5,832.00 | 5,494.00 | 5,550.00 | 5,550.00 | 0.80% | 431,900 |
| Jun 3, 2026 | 5,262.00 | 5,669.00 | 5,240.00 | 5,506.00 | 5,506.00 | 6.62% | 446,400 |
| Jun 2, 2026 | 5,304.00 | 5,343.00 | 5,056.00 | 5,164.00 | 5,164.00 | -4.37% | 413,700 |
| Jun 1, 2026 | 5,495.00 | 5,498.00 | 5,321.00 | 5,400.00 | 5,400.00 | -0.72% | 274,600 |
| May 29, 2026 | 5,289.00 | 5,499.00 | 5,210.00 | 5,439.00 | 5,439.00 | 3.68% | 422,200 |
| May 28, 2026 | 5,310.00 | 5,371.00 | 5,201.00 | 5,246.00 | 5,246.00 | -2.00% | 336,500 |
| May 27, 2026 | 5,210.00 | 5,389.00 | 5,200.00 | 5,353.00 | 5,353.00 | 1.98% | 289,300 |