Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan · Delayed Price · Currency is JPY 5,506.00
+342.00 (6.62%)
Jun 3, 2026, 3:30 PM JST
Sumitomo Osaka Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 4,071.00 | 4,119.00 | 4,032.00 | 4,046.00 | 4,046.00 | -1.56% | 180,700 |
| Apr 8, 2026 | 3,868.00 | 4,117.00 | 3,861.00 | 4,110.00 | 4,110.00 | 9.02% | 499,100 |
| Apr 7, 2026 | 3,735.00 | 3,781.00 | 3,734.00 | 3,770.00 | 3,770.00 | 1.29% | 149,800 |
| Apr 6, 2026 | 3,764.00 | 3,773.00 | 3,722.00 | 3,722.00 | 3,722.00 | -1.12% | 224,900 |
| Apr 3, 2026 | 3,788.00 | 3,820.00 | 3,764.00 | 3,764.00 | 3,764.00 | -0.63% | 158,600 |
| Apr 2, 2026 | 3,907.00 | 3,924.00 | 3,788.00 | 3,788.00 | 3,788.00 | -2.95% | 246,300 |
| Apr 1, 2026 | 3,873.00 | 3,903.00 | 3,838.00 | 3,903.00 | 3,903.00 | 2.63% | 124,100 |
| Mar 31, 2026 | 3,780.00 | 3,842.00 | 3,726.00 | 3,803.00 | 3,803.00 | 0.13% | 155,700 |
| Mar 30, 2026 | 3,708.00 | 3,803.00 | 3,684.00 | 3,798.00 | 3,798.00 | -1.99% | 177,000 |
| Mar 27, 2026 | 3,921.00 | 3,955.00 | 3,882.00 | 3,935.00 | 3,875.00 | -0.56% | 200,800 |
| Mar 26, 2026 | 3,919.00 | 3,970.00 | 3,903.00 | 3,957.00 | 3,896.66 | 1.18% | 337,900 |
| Mar 25, 2026 | 3,944.00 | 3,944.00 | 3,880.00 | 3,911.00 | 3,851.37 | 2.41% | 265,700 |
| Mar 24, 2026 | 3,797.00 | 3,822.00 | 3,770.00 | 3,819.00 | 3,760.77 | 3.24% | 170,100 |
| Mar 23, 2026 | 3,712.00 | 3,775.00 | 3,667.00 | 3,699.00 | 3,642.60 | -2.71% | 243,700 |
| Mar 19, 2026 | 3,916.00 | 3,940.00 | 3,798.00 | 3,802.00 | 3,744.03 | -6.47% | 421,700 |