Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,213.00
+432.00 (11.43%)
May 13, 2026, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20263,704.003,899.003,627.003,781.003,781.004.05%2,207,100
May 11, 20263,554.003,651.003,541.003,634.003,634.000.44%766,600
May 8, 20263,653.003,730.003,600.003,618.003,618.00-1.95%588,200
May 7, 20263,624.003,706.003,608.003,690.003,690.003.16%764,800
May 1, 20263,558.003,596.003,518.003,577.003,577.000.25%404,700
Apr 30, 20263,533.003,608.003,523.003,568.003,568.00-1.95%633,900
Apr 28, 20263,658.003,666.003,601.003,639.003,639.000.47%500,100
Apr 27, 20263,562.003,645.003,537.003,622.003,622.001.80%639,300
Apr 24, 20263,539.003,586.003,519.003,558.003,558.000.59%455,200
Apr 23, 20263,584.003,589.003,486.003,537.003,537.00-2.16%627,400
Apr 22, 20263,672.003,684.003,601.003,615.003,615.00-1.15%336,900
Apr 21, 20263,705.003,718.003,657.003,657.003,657.00-0.65%343,900
Apr 20, 20263,715.003,737.003,661.003,681.003,681.000.33%548,800
Apr 17, 20263,707.003,710.003,646.003,669.003,669.00-1.21%410,400
Apr 16, 20263,673.003,730.003,665.003,714.003,714.001.25%502,700
Apr 15, 20263,688.003,729.003,664.003,668.003,668.00-0.97%569,200
Apr 14, 20263,760.003,774.003,691.003,704.003,704.000.35%401,800
Apr 13, 20263,694.003,756.003,672.003,691.003,691.00-0.27%431,900
Apr 10, 20263,705.003,733.003,669.003,701.003,701.000.33%671,000
Apr 9, 20263,779.003,782.003,689.003,689.003,689.00-1.84%796,100
Apr 8, 20263,666.003,778.003,617.003,758.003,758.005.74%1,125,700
Apr 7, 20263,559.003,592.003,536.003,554.003,554.000.54%498,000
Apr 6, 20263,554.003,569.003,506.003,535.003,535.000.11%493,000
Apr 3, 20263,528.003,570.003,525.003,531.003,531.000.37%288,500
Apr 2, 20263,639.003,657.003,498.003,518.003,518.00-1.79%653,500
Apr 1, 20263,620.003,622.003,542.003,582.003,582.002.31%648,100
Mar 31, 20263,415.003,528.003,399.003,501.003,501.002.07%723,100
Mar 30, 20263,350.003,483.003,300.003,430.003,430.00-3.38%863,000
Mar 27, 20263,539.003,568.003,510.003,550.003,500.00-0.06%600,900
Mar 26, 20263,557.003,600.003,497.003,552.003,501.97-0.56%776,800
Mar 25, 20263,565.003,599.003,537.003,572.003,521.692.61%782,800
Mar 24, 20263,402.003,481.003,394.003,481.003,431.974.47%679,500
Mar 23, 20263,316.003,355.003,265.003,332.003,285.07-3.11%1,087,500
Mar 19, 20263,626.003,639.003,439.003,439.003,390.56-8.68%1,614,200
Mar 18, 20263,710.003,769.003,685.003,766.003,712.962.06%353,900
Mar 17, 20263,699.003,763.003,676.003,690.003,638.030.57%573,200
Mar 16, 20263,700.003,721.003,637.003,669.003,617.32-1.03%519,000
Mar 13, 20263,694.003,782.003,694.003,707.003,654.79-2.24%670,200
Mar 12, 20263,802.003,833.003,732.003,792.003,738.59-2.07%604,200
Mar 11, 20263,911.003,974.003,866.003,872.003,817.460.05%446,500
Mar 10, 20263,904.003,930.003,842.003,870.003,815.490.94%550,300
Mar 9, 20263,818.003,875.003,737.003,834.003,780.00-6.44%886,100
Mar 6, 20264,065.004,153.004,043.004,098.004,040.282.58%743,000
Mar 5, 20264,015.004,062.003,982.003,995.003,938.733.10%772,200
Mar 4, 20264,100.004,107.003,874.003,875.003,820.42-7.05%1,140,400
Mar 3, 20264,363.004,408.004,167.004,169.004,110.28-5.81%530,000
Mar 2, 20264,447.004,465.004,372.004,426.004,363.66-1.49%505,900
Feb 27, 20264,450.004,493.004,420.004,493.004,429.720.79%476,000
Feb 26, 20264,575.004,584.004,455.004,458.004,395.21-1.85%551,400
Feb 25, 20264,645.004,648.004,542.004,542.004,478.03-0.72%363,600