Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,883.00
-72.00 (-1.82%)
Dec 30, 2025, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 20254,143.004,150.004,073.004,087.004,087.00-1.35%483,200
Nov 5, 20254,180.004,198.004,027.004,143.004,143.00-0.31%589,800
Nov 4, 20254,154.004,231.004,142.004,156.004,156.00-0.84%480,700
Oct 31, 20254,305.004,311.004,170.004,191.004,191.00-1.62%463,500
Oct 30, 20254,190.004,307.004,184.004,260.004,260.002.08%715,000
Oct 29, 20254,287.004,308.004,164.004,173.004,173.00-0.33%595,300
Oct 28, 20254,381.004,406.004,140.004,187.004,187.00-4.88%1,076,900
Oct 27, 20254,250.004,426.004,236.004,402.004,402.004.39%1,144,700
Oct 24, 20254,207.004,246.004,199.004,217.004,217.001.10%692,000
Oct 23, 20254,083.004,191.004,056.004,171.004,171.002.16%1,303,100
Oct 22, 20253,904.004,083.003,900.004,083.004,083.008.48%1,478,900
Oct 21, 20253,770.003,795.003,740.003,764.003,764.000.75%276,200
Oct 20, 20253,757.003,765.003,727.003,736.003,736.000.78%409,300