Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan · Delayed Price · Currency is JPY 6,364.00
+387.00 (6.47%)
Jun 25, 2026, 2:34 PM JST
Sumitomo Osaka Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5,255.00 | 5,330.00 | 5,206.00 | 5,249.00 | 5,249.00 | 0.54% | 266,600 |
| May 25, 2026 | 5,020.00 | 5,263.00 | 5,003.00 | 5,221.00 | 5,221.00 | 6.31% | 340,900 |
| May 22, 2026 | 4,865.00 | 4,981.00 | 4,838.00 | 4,911.00 | 4,911.00 | 1.55% | 210,200 |
| May 21, 2026 | 4,822.00 | 4,878.00 | 4,793.00 | 4,836.00 | 4,836.00 | 1.77% | 156,600 |
| May 20, 2026 | 4,803.00 | 4,866.00 | 4,657.00 | 4,752.00 | 4,752.00 | -1.08% | 241,700 |
| May 19, 2026 | 4,760.00 | 4,808.00 | 4,600.00 | 4,804.00 | 4,804.00 | 1.74% | 242,900 |
| May 18, 2026 | 4,875.00 | 4,875.00 | 4,696.00 | 4,722.00 | 4,722.00 | -3.59% | 331,600 |
| May 15, 2026 | 5,080.00 | 5,327.00 | 4,860.00 | 4,898.00 | 4,898.00 | -5.44% | 479,200 |
| May 14, 2026 | 4,648.00 | 5,195.00 | 4,584.00 | 5,180.00 | 5,180.00 | 12.29% | 1,076,200 |
| May 13, 2026 | 4,178.00 | 4,699.00 | 4,080.00 | 4,613.00 | 4,613.00 | 11.67% | 836,700 |
| May 12, 2026 | 4,046.00 | 4,161.00 | 4,001.00 | 4,131.00 | 4,131.00 | 2.81% | 341,500 |
| May 11, 2026 | 3,970.00 | 4,043.00 | 3,938.00 | 4,018.00 | 4,018.00 | 0.90% | 187,000 |
| May 8, 2026 | 4,016.00 | 4,064.00 | 3,962.00 | 3,982.00 | 3,982.00 | -1.90% | 179,100 |
| May 7, 2026 | 3,980.00 | 4,066.00 | 3,977.00 | 4,059.00 | 4,059.00 | 3.81% | 258,600 |
| May 1, 2026 | 3,895.00 | 3,937.00 | 3,840.00 | 3,910.00 | 3,910.00 | 0.28% | 149,100 |
| Apr 30, 2026 | 3,893.00 | 3,945.00 | 3,852.00 | 3,899.00 | 3,899.00 | -0.15% | 153,200 |
| Apr 28, 2026 | 3,934.00 | 3,957.00 | 3,899.00 | 3,905.00 | 3,905.00 | -0.48% | 149,600 |
| Apr 27, 2026 | 3,927.00 | 3,949.00 | 3,893.00 | 3,924.00 | 3,924.00 | -0.25% | 201,400 |
| Apr 24, 2026 | 3,902.00 | 3,934.00 | 3,879.00 | 3,934.00 | 3,934.00 | 1.71% | 168,000 |
| Apr 23, 2026 | 3,926.00 | 3,939.00 | 3,836.00 | 3,868.00 | 3,868.00 | -1.88% | 192,100 |
| Apr 22, 2026 | 4,062.00 | 4,065.00 | 3,942.00 | 3,942.00 | 3,942.00 | -3.24% | 109,900 |
| Apr 21, 2026 | 4,110.00 | 4,139.00 | 4,074.00 | 4,074.00 | 4,074.00 | -0.24% | 120,200 |
| Apr 20, 2026 | 4,139.00 | 4,139.00 | 4,073.00 | 4,084.00 | 4,084.00 | 0.67% | 133,000 |
| Apr 17, 2026 | 4,132.00 | 4,138.00 | 4,027.00 | 4,057.00 | 4,057.00 | -1.96% | 217,500 |
| Apr 16, 2026 | 4,259.00 | 4,293.00 | 4,129.00 | 4,138.00 | 4,138.00 | -2.47% | 226,100 |
| Apr 15, 2026 | 4,295.00 | 4,445.00 | 4,243.00 | 4,243.00 | 4,243.00 | 0.09% | 374,600 |
| Apr 14, 2026 | 4,235.00 | 4,347.00 | 4,211.00 | 4,239.00 | 4,239.00 | 1.02% | 309,500 |
| Apr 13, 2026 | 4,103.00 | 4,293.00 | 4,100.00 | 4,196.00 | 4,196.00 | 1.18% | 340,000 |
| Apr 10, 2026 | 4,100.00 | 4,223.00 | 4,092.00 | 4,147.00 | 4,147.00 | 2.50% | 315,000 |