Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan · Delayed Price · Currency is JPY 1,756.00
-0.50 (-0.03%)
Oct 29, 2026, 3:30 PM JST
Sumitomo Osaka Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,764.50 | 1,781.50 | 1,734.50 | 1,756.00 | 1,756.00 | -0.03% | 817,800 |
| Oct 28, 2026 | 1,771.00 | 1,777.00 | 1,739.50 | 1,756.50 | 1,756.50 | 0.57% | 586,000 |
| Oct 27, 2026 | 1,731.50 | 1,746.50 | 1,708.50 | 1,746.50 | 1,746.50 | 2.34% | 478,800 |
| Oct 26, 2026 | 1,710.00 | 1,730.00 | 1,694.50 | 1,706.50 | 1,706.50 | 1.01% | 505,300 |
| Oct 23, 2026 | 1,681.00 | 1,699.00 | 1,637.00 | 1,689.50 | 1,689.50 | -1.69% | 1,181,500 |
| Oct 22, 2026 | 1,764.50 | 1,776.50 | 1,710.50 | 1,718.50 | 1,718.50 | -2.66% | 435,300 |
| Oct 21, 2026 | 1,776.50 | 1,778.00 | 1,744.50 | 1,765.50 | 1,765.50 | 0.77% | 447,300 |
| Oct 20, 2026 | 1,820.00 | 1,820.00 | 1,747.00 | 1,752.00 | 1,752.00 | -3.74% | 518,200 |
| Oct 19, 2026 | 1,801.00 | 1,826.00 | 1,776.00 | 1,820.00 | 1,820.00 | 0.03% | 411,000 |
| Oct 16, 2026 | 1,815.50 | 1,823.50 | 1,790.00 | 1,819.50 | 1,819.50 | 2.48% | 573,000 |
| Oct 15, 2026 | 1,802.50 | 1,818.00 | 1,770.00 | 1,775.50 | 1,775.50 | -3.61% | 669,200 |
| Oct 14, 2026 | 1,834.00 | 1,869.50 | 1,832.00 | 1,842.00 | 1,842.00 | 0.41% | 701,700 |
| Oct 13, 2026 | 1,800.00 | 1,837.00 | 1,785.00 | 1,834.50 | 1,834.50 | 1.02% | 483,400 |
| Oct 9, 2026 | 1,797.50 | 1,830.00 | 1,794.00 | 1,816.00 | 1,816.00 | 0.75% | 512,300 |
| Oct 8, 2026 | 1,878.00 | 1,899.50 | 1,802.50 | 1,802.50 | 1,802.50 | -5.80% | 709,600 |
| Oct 7, 2026 | 1,913.00 | 1,925.00 | 1,882.50 | 1,913.50 | 1,913.50 | 0.29% | 569,800 |
| Oct 6, 2026 | 1,902.00 | 1,937.50 | 1,874.50 | 1,908.00 | 1,908.00 | 2.20% | 576,600 |
| Oct 5, 2026 | 1,906.00 | 1,908.00 | 1,862.00 | 1,867.00 | 1,867.00 | 0.05% | 849,500 |
| Oct 2, 2026 | 1,857.00 | 1,887.50 | 1,851.00 | 1,866.00 | 1,866.00 | -0.61% | 610,400 |
| Oct 1, 2026 | 1,844.50 | 1,887.50 | 1,820.50 | 1,877.50 | 1,877.50 | 0.43% | 520,500 |
| Sep 30, 2026 | 1,842.50 | 1,876.00 | 1,823.50 | 1,869.50 | 1,869.50 | 2.49% | 666,200 |
| Sep 29, 2026 | 1,867.00 | 1,897.00 | 1,786.00 | 1,824.00 | 1,824.00 | -2.30% | 564,400 |
| Sep 28, 2026 | 1,916.67 | 1,926.33 | 1,887.00 | 1,887.00 | 1,867.00 | -1.46% | 448,199 |
| Sep 25, 2026 | 1,910.00 | 1,924.00 | 1,890.00 | 1,915.00 | 1,894.70 | -0.24% | 614,699 |
| Sep 24, 2026 | 1,946.33 | 1,948.33 | 1,911.33 | 1,919.67 | 1,899.32 | -0.07% | 472,199 |
| Sep 18, 2026 | 1,933.33 | 1,943.67 | 1,913.33 | 1,921.00 | 1,900.64 | -0.14% | 508,799 |
| Sep 17, 2026 | 1,929.00 | 1,930.67 | 1,898.67 | 1,923.67 | 1,903.28 | 0.96% | 416,999 |
| Sep 16, 2026 | 1,866.67 | 1,916.33 | 1,866.67 | 1,905.33 | 1,885.14 | 1.46% | 496,199 |
| Sep 15, 2026 | 1,870.33 | 1,903.33 | 1,851.33 | 1,878.00 | 1,858.10 | 0.75% | 457,799 |
| Sep 14, 2026 | 1,858.67 | 1,879.67 | 1,835.67 | 1,864.00 | 1,844.24 | 0.04% | 447,299 |
| Sep 11, 2026 | 1,809.33 | 1,879.67 | 1,801.00 | 1,863.33 | 1,843.58 | 0.68% | 598,799 |
| Sep 10, 2026 | 1,879.00 | 1,884.00 | 1,824.33 | 1,850.67 | 1,831.05 | -1.47% | 626,999 |
| Sep 9, 2026 | 1,840.67 | 1,878.67 | 1,824.33 | 1,878.33 | 1,858.43 | 2.51% | 741,599 |
| Sep 8, 2026 | 1,815.00 | 1,867.00 | 1,798.33 | 1,832.33 | 1,812.91 | -0.87% | 543,599 |
| Sep 7, 2026 | 1,825.33 | 1,857.33 | 1,825.33 | 1,848.33 | 1,828.74 | 3.14% | 505,199 |
| Sep 4, 2026 | 1,805.00 | 1,812.33 | 1,763.33 | 1,792.00 | 1,773.01 | -0.59% | 566,399 |
| Sep 3, 2026 | 1,831.33 | 1,834.33 | 1,795.33 | 1,802.67 | 1,783.56 | -0.44% | 472,199 |
| Sep 2, 2026 | 1,879.67 | 1,891.67 | 1,806.00 | 1,810.67 | 1,791.48 | -5.33% | 677,099 |
| Sep 1, 2026 | 1,870.33 | 1,912.67 | 1,870.33 | 1,912.67 | 1,892.39 | 0.54% | 396,299 |
| Aug 31, 2026 | 1,867.00 | 1,909.33 | 1,861.67 | 1,902.33 | 1,882.17 | 1.42% | 558,299 |
| Aug 28, 2026 | 1,906.33 | 1,928.67 | 1,871.00 | 1,875.67 | 1,855.79 | -2.46% | 497,399 |
| Aug 27, 2026 | 1,916.00 | 1,932.33 | 1,892.00 | 1,923.00 | 1,902.62 | 1.67% | 432,899 |
| Aug 26, 2026 | 1,884.00 | 1,897.00 | 1,867.67 | 1,891.33 | 1,871.29 | 0.94% | 340,799 |
| Aug 25, 2026 | 1,900.00 | 1,906.33 | 1,858.67 | 1,873.67 | 1,853.81 | -0.27% | 372,299 |
| Aug 24, 2026 | 1,856.00 | 1,907.67 | 1,856.00 | 1,878.67 | 1,858.75 | 1.90% | 639,899 |
| Aug 21, 2026 | 1,830.33 | 1,855.00 | 1,825.67 | 1,843.67 | 1,824.13 | -1.07% | 520,199 |
| Aug 20, 2026 | 1,864.00 | 1,872.67 | 1,793.33 | 1,863.67 | 1,843.91 | 1.07% | 859,199 |
| Aug 19, 2026 | 1,920.00 | 1,942.67 | 1,837.33 | 1,844.00 | 1,824.46 | -5.60% | 702,599 |
| Aug 18, 2026 | 1,957.67 | 1,999.33 | 1,941.00 | 1,953.33 | 1,932.63 | 0.26% | 491,999 |
| Aug 17, 2026 | 1,973.00 | 2,001.33 | 1,941.67 | 1,948.33 | 1,927.68 | -1.13% | 529,199 |