Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,833.00
-73.00 (-1.87%)
Aug 8, 2025, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 20253,559.003,559.003,505.003,525.003,525.000.31%469,900
Jun 24, 20253,550.003,565.003,508.003,514.003,514.000.11%375,500
Jun 23, 20253,530.003,551.003,504.003,510.003,510.00-1.15%473,200
Jun 20, 20253,615.003,622.003,551.003,551.003,551.00-1.88%791,700
Jun 19, 20253,658.003,661.003,612.003,619.003,619.00-0.49%333,600
Jun 18, 20253,615.003,637.003,607.003,637.003,637.000.33%404,600
Jun 17, 20253,666.003,678.003,625.003,625.003,625.00-1.09%297,000
Jun 16, 20253,719.003,735.003,663.003,665.003,665.000.41%660,500
Jun 13, 20253,657.003,666.003,625.003,650.003,650.00-0.33%438,600
Jun 12, 20253,670.003,684.003,623.003,662.003,662.00-0.49%415,300
Jun 11, 20253,671.003,694.003,668.003,680.003,680.00-0.03%304,100
Jun 10, 20253,720.003,735.003,681.003,681.003,681.00-1.15%388,200
Jun 9, 20253,742.003,751.003,707.003,724.003,724.000.84%382,800
Jun 6, 20253,665.003,723.003,665.003,693.003,693.000.79%433,900
Jun 5, 20253,658.003,693.003,657.003,664.003,664.00-0.35%337,900
Jun 4, 20253,660.003,699.003,656.003,677.003,677.001.27%357,600
Jun 3, 20253,626.003,697.003,613.003,631.003,631.00-0.36%433,600
Jun 2, 20253,691.003,701.003,635.003,644.003,644.00-1.75%384,600
May 30, 20253,686.003,741.003,681.003,709.003,709.00-0.48%537,300
May 29, 20253,725.003,756.003,701.003,727.003,727.00-0.05%342,100