Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,170.00
+55.00 (1.34%)
Sep 5, 2025, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20254,129.004,174.004,100.004,167.004,167.001.26%299,200
Sep 4, 20254,071.004,129.004,056.004,115.004,115.001.16%272,500
Sep 3, 20254,100.004,136.004,062.004,068.004,068.00-1.41%495,400
Sep 2, 20254,074.004,189.004,068.004,126.004,126.002.15%659,000
Sep 1, 20254,008.004,050.004,002.004,039.004,039.000.45%358,400
Aug 29, 20254,038.004,038.004,000.004,021.004,021.00-0.42%390,200
Aug 28, 20253,993.004,050.003,970.004,038.004,038.001.38%569,100
Aug 27, 20253,930.004,023.003,911.003,983.003,983.001.61%859,500
Aug 26, 20253,913.003,926.003,855.003,920.003,920.000.51%328,700
Aug 25, 20253,908.003,948.003,881.003,900.003,900.00-0.15%372,400
Aug 22, 20253,898.003,926.003,873.003,906.003,906.000.88%345,400
Aug 21, 20253,886.003,889.003,851.003,872.003,872.00-0.59%221,900
Aug 20, 20253,953.003,968.003,874.003,895.003,895.00-0.97%281,500
Aug 19, 20253,922.003,943.003,892.003,933.003,933.000.28%257,800
Aug 18, 20253,930.003,956.003,916.003,922.003,922.00-0.46%323,400
Aug 15, 20253,853.003,940.003,841.003,940.003,940.002.26%633,600
Aug 14, 20253,835.003,869.003,833.003,853.003,853.00-0.44%334,400
Aug 13, 20253,880.003,913.003,846.003,870.003,870.000.03%400,800
Aug 12, 20253,835.003,890.003,825.003,869.003,869.000.94%408,000
Aug 8, 20253,880.003,880.003,785.003,833.003,833.00-1.87%623,300
Aug 7, 20253,729.003,920.003,715.003,906.003,906.004.24%1,099,800
Aug 6, 20253,765.003,774.003,724.003,747.003,747.000.46%418,000
Aug 5, 20253,733.003,760.003,701.003,730.003,730.000.32%417,600
Aug 4, 20253,675.003,723.003,667.003,718.003,718.00-0.72%397,300
Aug 1, 20253,730.003,762.003,696.003,745.003,745.000.83%295,300
Jul 31, 20253,690.003,730.003,690.003,714.003,714.000.92%392,700
Jul 30, 20253,645.003,684.003,632.003,680.003,680.000.25%370,700
Jul 29, 20253,695.003,695.003,660.003,671.003,671.00-1.02%229,000
Jul 28, 20253,708.003,741.003,704.003,709.003,709.00-0.35%304,400
Jul 25, 20253,748.003,757.003,703.003,722.003,722.00-0.88%288,700
Jul 24, 20253,738.003,771.003,727.003,755.003,755.000.81%461,700
Jul 23, 20253,680.003,747.003,662.003,725.003,725.002.28%515,700
Jul 22, 20253,614.003,647.003,603.003,642.003,642.001.00%315,000
Jul 18, 20253,637.003,637.003,604.003,606.003,606.00-0.83%306,100
Jul 17, 20253,607.003,636.003,602.003,636.003,636.000.22%252,800
Jul 16, 20253,695.003,695.003,619.003,628.003,628.00-1.41%309,800
Jul 15, 20253,680.003,688.003,652.003,680.003,680.000.33%294,600
Jul 14, 20253,645.003,676.003,637.003,668.003,668.000.22%324,300
Jul 11, 20253,725.003,749.003,652.003,660.003,660.00-0.97%401,400
Jul 10, 20253,690.003,700.003,673.003,696.003,696.000.24%420,600
Jul 9, 20253,653.003,696.003,651.003,687.003,687.000.77%259,400
Jul 8, 20253,602.003,668.003,589.003,659.003,659.000.85%331,200
Jul 7, 20253,677.003,706.003,626.003,628.003,628.00-0.71%407,900
Jul 4, 20253,650.003,665.003,635.003,654.003,654.000.05%238,500
Jul 3, 20253,648.003,670.003,625.003,652.003,652.000.41%362,800
Jul 2, 20253,590.003,657.003,588.003,637.003,637.000.69%528,100
Jul 1, 20253,579.003,612.003,564.003,612.003,612.000.78%424,300
Jun 30, 20253,638.003,641.003,575.003,584.003,584.000.14%517,400
Jun 27, 20253,540.003,579.003,538.003,579.003,579.001.39%518,300
Jun 26, 20253,549.003,574.003,524.003,530.003,530.000.14%418,800