Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-2.00 (-0.06%)
At close: Mar 27, 2026

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,539.003,561.003,510.003,557.00-0.14%239,500
Mar 26, 20263,557.003,600.003,497.003,552.003,552.00-0.56%776,800
Mar 25, 20263,565.003,599.003,537.003,572.003,572.002.61%782,800
Mar 24, 20263,402.003,481.003,394.003,481.003,481.004.47%679,500
Mar 23, 20263,316.003,355.003,265.003,332.003,332.00-3.11%1,087,500
Mar 19, 20263,626.003,639.003,439.003,439.003,439.00-8.68%1,614,200
Mar 18, 20263,710.003,769.003,685.003,766.003,766.002.06%353,900
Mar 17, 20263,699.003,763.003,676.003,690.003,690.000.57%573,200
Mar 16, 20263,700.003,721.003,637.003,669.003,669.00-1.03%519,000
Mar 13, 20263,694.003,782.003,694.003,707.003,707.00-2.24%670,200
Mar 12, 20263,802.003,833.003,732.003,792.003,792.00-2.07%604,200
Mar 11, 20263,911.003,974.003,866.003,872.003,872.000.05%446,500
Mar 10, 20263,904.003,930.003,842.003,870.003,870.000.94%550,300
Mar 9, 20263,818.003,875.003,737.003,834.003,834.00-6.44%886,100
Mar 6, 20264,065.004,153.004,043.004,098.004,098.002.58%743,000
Mar 5, 20264,015.004,062.003,982.003,995.003,995.003.10%772,200
Mar 4, 20264,100.004,107.003,874.003,875.003,875.00-7.05%1,140,400
Mar 3, 20264,363.004,408.004,167.004,169.004,169.00-5.81%530,000
Mar 2, 20264,447.004,465.004,372.004,426.004,426.00-1.49%505,900
Feb 27, 20264,450.004,493.004,420.004,493.004,493.000.79%476,000
Feb 26, 20264,575.004,584.004,455.004,458.004,458.00-1.85%551,400
Feb 25, 20264,645.004,648.004,542.004,542.004,542.00-0.72%363,600
Feb 24, 20264,549.004,629.004,463.004,575.004,575.00-1.55%694,500
Feb 20, 20264,666.004,698.004,585.004,647.004,647.00-1.13%649,600
Feb 19, 20264,798.004,798.004,674.004,700.004,700.00-2.04%486,000
Feb 18, 20264,705.004,831.004,681.004,798.004,798.001.93%439,000
Feb 17, 20264,770.004,791.004,703.004,707.004,707.00-0.59%355,100
Feb 16, 20264,753.004,832.004,700.004,735.004,735.000.79%383,600
Feb 13, 20264,800.004,818.004,663.004,698.004,698.00-2.59%670,400
Feb 12, 20264,668.004,885.004,642.004,823.004,823.004.60%1,353,300
Feb 10, 20264,565.004,968.004,408.004,611.004,611.001.83%1,489,800
Feb 9, 20264,549.004,602.004,498.004,528.004,528.002.93%882,900
Feb 6, 20264,306.004,412.004,292.004,399.004,399.001.29%421,100
Feb 5, 20264,400.004,456.004,336.004,343.004,343.00-1.05%856,100
Feb 4, 20264,320.004,400.004,288.004,389.004,389.001.95%598,500
Feb 3, 20264,234.004,317.004,210.004,305.004,305.003.16%466,200
Feb 2, 20264,277.004,331.004,170.004,173.004,173.00-1.56%470,700
Jan 30, 20264,262.004,268.004,214.004,239.004,239.000.81%377,000
Jan 29, 20264,182.004,217.004,125.004,205.004,205.000.86%385,500
Jan 28, 20264,232.004,239.004,145.004,169.004,169.00-2.18%320,000
Jan 27, 20264,215.004,281.004,183.004,262.004,262.000.59%432,900
Jan 26, 20264,232.004,275.004,203.004,237.004,237.00-1.51%407,900
Jan 23, 20264,320.004,353.004,279.004,302.004,302.000.54%429,400
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