Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,217.00
+46.00 (1.10%)
Oct 24, 2025, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20253,701.003,723.003,688.003,707.003,707.00-1.36%488,300
Oct 16, 20253,786.003,811.003,732.003,758.003,758.000.45%378,600
Oct 15, 20253,719.003,741.003,705.003,741.003,741.001.49%430,700
Oct 14, 20253,750.003,788.003,664.003,686.003,686.00-4.61%779,200
Oct 10, 20253,902.003,915.003,842.003,864.003,864.00-0.97%336,400
Oct 9, 20253,912.003,916.003,868.003,902.003,902.000.08%307,700
Oct 8, 20253,862.003,930.003,860.003,899.003,899.001.27%429,400
Oct 7, 20253,851.003,891.003,842.003,850.003,850.000.23%330,900
Oct 6, 20253,861.003,879.003,815.003,841.003,841.002.18%480,700
Oct 3, 20253,689.003,759.003,670.003,759.003,759.001.35%560,900
Oct 2, 20253,740.003,765.003,675.003,709.003,709.00-0.83%314,100
Oct 1, 20253,818.003,833.003,733.003,740.003,740.00-2.73%343,500
Sep 30, 20253,880.003,896.003,818.003,845.003,845.00-1.33%490,100
Sep 29, 20253,931.003,965.003,882.003,897.003,897.00-1.89%298,200
Sep 26, 20253,950.004,009.003,940.003,972.003,922.001.20%640,000
Sep 25, 20253,909.003,938.003,897.003,925.003,875.590.44%385,000
Sep 24, 20253,900.003,917.003,868.003,908.003,858.81-0.13%401,900
Sep 22, 20253,952.003,958.003,884.003,913.003,863.74-1.31%626,400
Sep 19, 20253,989.004,030.003,957.003,965.003,915.09-0.83%496,100
Sep 18, 20254,028.004,028.003,988.003,998.003,947.67-0.40%435,600
Sep 17, 20254,050.004,050.004,008.004,014.003,963.47-1.76%435,600
Sep 16, 20254,117.004,139.004,078.004,086.004,034.56-0.78%255,400
Sep 12, 20254,099.004,172.004,099.004,118.004,066.160.73%497,100
Sep 11, 20254,100.004,124.004,068.004,088.004,036.54-0.27%497,100
Sep 10, 20254,189.004,196.004,096.004,099.004,047.40-2.94%463,200
Sep 9, 20254,224.004,297.004,205.004,223.004,169.840.81%501,200
Sep 8, 20254,175.004,223.004,160.004,189.004,136.270.46%579,500
Sep 5, 20254,129.004,185.004,100.004,170.004,117.511.34%466,900
Sep 4, 20254,071.004,129.004,056.004,115.004,063.201.16%272,500
Sep 3, 20254,100.004,136.004,062.004,068.004,016.79-1.41%495,400
Sep 2, 20254,074.004,189.004,068.004,126.004,074.062.15%659,000
Sep 1, 20254,008.004,050.004,002.004,039.003,988.150.45%358,400
Aug 29, 20254,038.004,038.004,000.004,021.003,970.38-0.42%390,200
Aug 28, 20253,993.004,050.003,970.004,038.003,987.161.38%569,100
Aug 27, 20253,930.004,023.003,911.003,983.003,932.851.61%859,500
Aug 26, 20253,913.003,926.003,855.003,920.003,870.650.51%328,700
Aug 25, 20253,908.003,948.003,881.003,900.003,850.90-0.15%372,400
Aug 22, 20253,898.003,926.003,873.003,906.003,856.820.88%345,400
Aug 21, 20253,886.003,889.003,851.003,872.003,823.25-0.59%221,900
Aug 20, 20253,953.003,968.003,874.003,895.003,845.96-0.97%281,500
Aug 19, 20253,922.003,943.003,892.003,933.003,883.480.28%257,800
Aug 18, 20253,930.003,956.003,916.003,922.003,872.62-0.46%323,400
Aug 15, 20253,853.003,940.003,841.003,940.003,890.402.26%633,600
Aug 14, 20253,835.003,869.003,833.003,853.003,804.49-0.44%334,400
Aug 13, 20253,880.003,913.003,846.003,870.003,821.280.03%400,800