Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,116.00
+121.00 (3.03%)
Mar 6, 2026, 11:30 AM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,015.004,062.003,994.003,999.00-3.20%287,300
Mar 4, 20264,100.004,107.003,874.003,875.003,875.00-7.05%1,140,400
Mar 3, 20264,363.004,408.004,167.004,169.004,169.00-5.81%530,000
Mar 2, 20264,447.004,465.004,372.004,426.004,426.00-1.49%505,900
Feb 27, 20264,450.004,493.004,420.004,493.004,493.000.79%476,000
Feb 26, 20264,575.004,584.004,455.004,458.004,458.00-1.85%551,400
Feb 25, 20264,645.004,648.004,542.004,542.004,542.00-0.72%363,600
Feb 24, 20264,549.004,629.004,463.004,575.004,575.00-1.55%694,500
Feb 20, 20264,666.004,698.004,585.004,647.004,647.00-1.13%649,600
Feb 19, 20264,798.004,798.004,674.004,700.004,700.00-2.04%486,000
Feb 18, 20264,705.004,831.004,681.004,798.004,798.001.93%439,000
Feb 17, 20264,770.004,791.004,703.004,707.004,707.00-0.59%355,100
Feb 16, 20264,753.004,832.004,700.004,735.004,735.000.79%383,600
Feb 13, 20264,800.004,818.004,663.004,698.004,698.00-2.59%670,400
Feb 12, 20264,668.004,885.004,642.004,823.004,823.004.60%1,353,300
Feb 10, 20264,565.004,968.004,408.004,611.004,611.001.83%1,489,800
Feb 9, 20264,549.004,602.004,498.004,528.004,528.002.93%882,900
Feb 6, 20264,306.004,412.004,292.004,399.004,399.001.29%421,100
Feb 5, 20264,400.004,456.004,336.004,343.004,343.00-1.05%856,100
Feb 4, 20264,320.004,400.004,288.004,389.004,389.001.95%598,500
Feb 3, 20264,234.004,317.004,210.004,305.004,305.003.16%466,200
Feb 2, 20264,277.004,331.004,170.004,173.004,173.00-1.56%470,700
Jan 30, 20264,262.004,268.004,214.004,239.004,239.000.81%377,000
Jan 29, 20264,182.004,217.004,125.004,205.004,205.000.86%385,500
Jan 28, 20264,232.004,239.004,145.004,169.004,169.00-2.18%320,000
Jan 27, 20264,215.004,281.004,183.004,262.004,262.000.59%432,900
Jan 26, 20264,232.004,275.004,203.004,237.004,237.00-1.51%407,900
Jan 23, 20264,320.004,353.004,279.004,302.004,302.000.54%429,400
Jan 22, 20264,244.004,302.004,220.004,279.004,279.001.57%416,700
Jan 21, 20264,200.004,246.004,161.004,213.004,213.00-1.75%523,200
Jan 20, 20264,333.004,335.004,260.004,288.004,288.00-1.29%301,200
Jan 19, 20264,265.004,344.004,243.004,344.004,344.000.74%379,700
Jan 16, 20264,230.004,338.004,230.004,312.004,312.001.32%511,800
Jan 15, 20264,173.004,268.004,157.004,256.004,256.002.55%545,800
Jan 14, 20264,129.004,180.004,115.004,150.004,150.00-0.05%535,400
Jan 13, 20264,096.004,184.004,074.004,152.004,152.003.85%646,500
Jan 9, 20263,993.004,049.003,946.003,998.003,998.000.81%540,500
Jan 8, 20263,978.004,008.003,930.003,966.003,966.00-0.80%655,800
Jan 7, 20263,946.004,010.003,930.003,998.003,998.000.40%336,300
Jan 6, 20263,973.004,010.003,967.003,982.003,982.000.76%423,900
Jan 5, 20263,901.003,969.003,890.003,952.003,952.001.78%352,800
Dec 30, 20253,922.003,958.003,883.003,883.003,883.00-1.82%336,900
Dec 29, 20253,961.003,965.003,922.003,955.003,955.000.30%251,700
Dec 26, 20253,949.003,964.003,933.003,943.003,943.000.31%224,200
Dec 25, 20253,909.003,944.003,900.003,931.003,931.000.87%219,800
Dec 24, 20253,887.003,955.003,879.003,897.003,897.000.26%302,200
Dec 23, 20253,810.003,898.003,806.003,887.003,887.001.81%396,900
Dec 22, 20253,838.003,859.003,811.003,818.003,818.00-0.52%448,300
Dec 19, 20253,810.003,838.003,798.003,838.003,838.000.97%404,600
Dec 18, 20253,748.003,813.003,732.003,801.003,801.001.44%375,800