Sumitomo Osaka Cement Co., Ltd. (TYO:5232)
Japan · Delayed Price · Currency is JPY 5,674.00
+53.00 (0.94%)
Aug 26, 2026, 3:30 PM JST
Sumitomo Osaka Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5,700.00 | 5,719.00 | 5,576.00 | 5,621.00 | 5,621.00 | -0.27% | 124,100 |
| Aug 24, 2026 | 5,568.00 | 5,723.00 | 5,568.00 | 5,636.00 | 5,636.00 | 1.90% | 213,300 |
| Aug 21, 2026 | 5,491.00 | 5,565.00 | 5,477.00 | 5,531.00 | 5,531.00 | -1.07% | 173,400 |
| Aug 20, 2026 | 5,592.00 | 5,618.00 | 5,380.00 | 5,591.00 | 5,591.00 | 1.07% | 286,400 |
| Aug 19, 2026 | 5,760.00 | 5,828.00 | 5,512.00 | 5,532.00 | 5,532.00 | -5.60% | 234,200 |
| Aug 18, 2026 | 5,873.00 | 5,998.00 | 5,823.00 | 5,860.00 | 5,860.00 | 0.26% | 164,000 |
| Aug 17, 2026 | 5,919.00 | 6,004.00 | 5,825.00 | 5,845.00 | 5,845.00 | -1.13% | 176,400 |
| Aug 14, 2026 | 5,734.00 | 5,965.00 | 5,670.00 | 5,912.00 | 5,912.00 | 3.56% | 325,800 |
| Aug 13, 2026 | 5,700.00 | 5,761.00 | 5,640.00 | 5,709.00 | 5,709.00 | 0.04% | 218,300 |
| Aug 12, 2026 | 5,840.00 | 5,840.00 | 5,671.00 | 5,707.00 | 5,707.00 | -1.09% | 141,100 |
| Aug 10, 2026 | 5,819.00 | 5,839.00 | 5,709.00 | 5,770.00 | 5,770.00 | -0.81% | 226,400 |
| Aug 7, 2026 | 5,966.00 | 6,070.00 | 5,721.00 | 5,817.00 | 5,817.00 | -3.47% | 392,900 |
| Aug 6, 2026 | 5,840.00 | 6,084.00 | 5,840.00 | 6,026.00 | 6,026.00 | 4.47% | 485,500 |
| 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 |