Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,302.00
+23.00 (0.54%)
Jan 23, 2026, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,787.003,800.003,689.003,747.003,747.00-2.12%504,100
Dec 16, 20253,861.003,861.003,814.003,828.003,828.00-1.06%334,800
Dec 15, 20253,852.003,905.003,847.003,869.003,869.001.18%380,600
Dec 12, 20253,782.003,824.003,751.003,824.003,824.001.97%407,600
Dec 11, 20253,797.003,798.003,726.003,750.003,750.00-0.37%268,300
Dec 10, 20253,732.003,764.003,717.003,764.003,764.000.86%271,300
Dec 9, 20253,721.003,744.003,698.003,732.003,732.001.08%376,800
Dec 8, 20253,712.003,717.003,674.003,692.003,692.00-0.19%375,500
Dec 5, 20253,720.003,744.003,698.003,699.003,699.00-1.86%394,800
Dec 4, 20253,717.003,777.003,696.003,769.003,769.001.13%423,200
Dec 3, 20253,734.003,766.003,713.003,727.003,727.00-0.61%459,400
Dec 2, 20253,761.003,767.003,706.003,750.003,750.00-0.29%364,100
Dec 1, 20253,804.003,831.003,740.003,761.003,761.00-0.74%352,700
Nov 28, 20253,809.003,828.003,788.003,789.003,789.000.53%426,900
Nov 27, 20253,730.003,807.003,723.003,769.003,769.000.21%449,900
Nov 26, 20253,676.003,774.003,669.003,761.003,761.002.82%554,200
Nov 25, 20253,716.003,728.003,603.003,658.003,658.00-2.30%606,900
Nov 21, 20253,671.003,749.003,671.003,744.003,744.001.74%493,500
Nov 20, 20253,708.003,756.003,680.003,680.003,680.000.74%522,400
Nov 19, 20253,667.003,684.003,628.003,653.003,653.00-0.38%376,000
Nov 18, 20253,760.003,789.003,651.003,667.003,667.00-2.47%480,300
Nov 17, 20253,753.003,785.003,730.003,760.003,760.00-0.21%413,300
Nov 14, 20253,780.003,794.003,736.003,768.003,768.00-0.37%488,300
Nov 13, 20253,750.003,802.003,741.003,782.003,782.000.34%678,500
Nov 12, 20253,751.003,831.003,715.003,769.003,769.00-0.53%1,192,600
Nov 11, 20254,074.004,098.003,751.003,789.003,789.00-7.22%1,567,100
Nov 10, 20254,081.004,106.004,053.004,084.004,084.000.94%375,100
Nov 7, 20254,053.004,070.004,000.004,046.004,046.00-1.00%406,500