Taiheiyo Cement Corporation (TYO:5233)
Japan · Delayed Price · Currency is JPY 4,204.00
+16.00 (0.38%)
Aug 26, 2026, 3:30 PM JST
Taiheiyo Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4,230.00 | 4,235.00 | 4,175.00 | 4,188.00 | 4,188.00 | -0.48% | 288,900 |
| Aug 24, 2026 | 4,157.00 | 4,246.00 | 4,155.00 | 4,208.00 | 4,208.00 | 0.50% | 262,000 |
| Aug 21, 2026 | 4,103.00 | 4,198.00 | 4,100.00 | 4,187.00 | 4,187.00 | 1.26% | 309,000 |
| Aug 20, 2026 | 4,126.00 | 4,154.00 | 4,082.00 | 4,135.00 | 4,135.00 | 1.85% | 389,900 |
| Aug 19, 2026 | 4,189.00 | 4,214.00 | 4,030.00 | 4,060.00 | 4,060.00 | -3.95% | 592,200 |
| Aug 18, 2026 | 4,211.00 | 4,251.00 | 4,155.00 | 4,227.00 | 4,227.00 | 0.62% | 406,500 |
| Aug 17, 2026 | 4,250.00 | 4,353.00 | 4,199.00 | 4,201.00 | 4,201.00 | -0.64% | 603,900 |
| Aug 14, 2026 | 4,255.00 | 4,255.00 | 4,151.00 | 4,228.00 | 4,228.00 | -0.63% | 486,100 |
| Aug 13, 2026 | 4,259.00 | 4,309.00 | 4,225.00 | 4,255.00 | 4,255.00 | 1.53% | 586,000 |
| Aug 12, 2026 | 4,224.00 | 4,276.00 | 4,162.00 | 4,191.00 | 4,191.00 | 0.48% | 397,800 |
| Aug 10, 2026 | 4,197.00 | 4,197.00 | 4,131.00 | 4,171.00 | 4,171.00 | -0.93% | 481,100 |
| Aug 7, 2026 | 4,325.00 | 4,347.00 | 4,185.00 | 4,210.00 | 4,210.00 | -2.84% | 867,500 |
| Aug 6, 2026 | 4,020.00 | 4,380.00 | 4,006.00 | 4,333.00 | 4,333.00 | 5.94% | 1,155,500 |
| Aug 5, 2026 | 4,058.00 | 4,126.00 | 4,026.00 | 4,090.00 | 4,090.00 | 2.25% | 432,900 |
| Aug 4, 2026 | 3,998.00 | 4,055.00 | 3,925.00 | 4,000.00 | 4,000.00 | 1.04% | 605,600 |
| Aug 3, 2026 | 4,036.00 | 4,056.00 | 3,915.00 | 3,959.00 | 3,959.00 | -2.82% | 559,600 |
| Jul 31, 2026 | 4,162.00 | 4,174.00 | 4,070.00 | 4,074.00 | 4,074.00 | -2.40% | 775,700 |
| Jul 30, 2026 | 4,189.00 | 4,243.00 | 4,150.00 | 4,174.00 | 4,174.00 | -1.18% | 601,300 |
| Jul 29, 2026 | 4,299.00 | 4,315.00 | 4,160.00 | 4,224.00 | 4,224.00 | 0.31% | 809,900 |
| Jul 28, 2026 | 4,189.00 | 4,216.00 | 4,136.00 | 4,211.00 | 4,211.00 | 0.07% | 453,100 |
| Jul 27, 2026 | 4,170.00 | 4,227.00 | 4,102.00 | 4,208.00 | 4,208.00 | 2.11% | 648,000 |
| Jul 24, 2026 | 4,133.00 | 4,178.00 | 4,116.00 | 4,121.00 | 4,121.00 | -1.34% | 572,900 |
| Jul 23, 2026 | 4,150.00 | 4,211.00 | 4,122.00 | 4,177.00 | 4,177.00 | -0.62% | 579,900 |
| Jul 22, 2026 | 4,162.00 | 4,295.00 | 4,145.00 | 4,203.00 | 4,203.00 | 2.71% | 833,400 |
| Jul 21, 2026 | 3,960.00 | 4,121.00 | 3,935.00 | 4,092.00 | 4,092.00 | 4.36% | 1,078,100 |
| Jul 17, 2026 | 3,957.00 | 3,984.00 | 3,875.00 | 3,921.00 | 3,921.00 | -0.98% | 646,000 |
| Jul 16, 2026 | 3,917.00 | 3,990.00 | 3,900.00 | 3,960.00 | 3,960.00 | -0.60% | 478,500 |
| Jul 15, 2026 | 3,998.00 | 3,999.00 | 3,952.00 | 3,984.00 | 3,984.00 | 0.48% | 386,000 |
| Jul 14, 2026 | 3,919.00 | 3,992.00 | 3,882.00 | 3,965.00 | 3,965.00 | 2.48% | 416,400 |
| Jul 13, 2026 | 3,974.00 | 3,975.00 | 3,822.00 | 3,869.00 | 3,869.00 | -0.90% | 563,400 |
| Jul 10, 2026 | 3,949.00 | 3,969.00 | 3,883.00 | 3,904.00 | 3,904.00 | -0.91% | 436,400 |
| Jul 9, 2026 | 3,970.00 | 4,032.00 | 3,938.00 | 3,940.00 | 3,940.00 | -1.50% | 487,200 |
| Jul 8, 2026 | 4,051.00 | 4,078.00 | 3,998.00 | 4,000.00 | 4,000.00 | -2.20% | 379,300 |
| Jul 7, 2026 | 4,160.00 | 4,199.00 | 4,061.00 | 4,090.00 | 4,090.00 | -2.01% | 561,100 |
| Jul 6, 2026 | 4,092.00 | 4,186.00 | 4,074.00 | 4,174.00 | 4,174.00 | 2.10% | 567,900 |
| Jul 3, 2026 | 4,005.00 | 4,127.00 | 4,001.00 | 4,088.00 | 4,088.00 | 3.84% | 446,200 |
| Jul 2, 2026 | 3,936.00 | 4,003.00 | 3,898.00 | 3,937.00 | 3,937.00 | 1.18% | 460,700 |
| Jul 1, 2026 | 3,981.00 | 3,995.00 | 3,866.00 | 3,891.00 | 3,891.00 | -2.01% | 730,800 |
| Jun 30, 2026 | 4,025.00 | 4,045.00 | 3,971.00 | 3,971.00 | 3,971.00 | -2.00% | 898,500 |
| Jun 29, 2026 | 4,077.00 | 4,094.00 | 4,018.00 | 4,052.00 | 4,052.00 | -0.86% | 814,700 |
| Jun 26, 2026 | 4,092.00 | 4,130.00 | 4,080.00 | 4,087.00 | 4,087.00 | -0.12% | 543,000 |
| Jun 25, 2026 | 4,143.00 | 4,153.00 | 4,089.00 | 4,092.00 | 4,092.00 | 0.27% | 620,200 |
| Jun 24, 2026 | 4,092.00 | 4,130.00 | 4,067.00 | 4,081.00 | 4,081.00 | -1.26% | 536,400 |
| Jun 23, 2026 | 4,206.00 | 4,206.00 | 4,124.00 | 4,133.00 | 4,133.00 | -1.74% | 558,200 |
| Jun 22, 2026 | 4,251.00 | 4,285.00 | 4,190.00 | 4,206.00 | 4,206.00 | -1.73% | 735,500 |
| Jun 19, 2026 | 4,400.00 | 4,418.00 | 4,280.00 | 4,280.00 | 4,280.00 | -2.19% | 700,900 |
| Jun 18, 2026 | 4,403.00 | 4,442.00 | 4,344.00 | 4,376.00 | 4,376.00 | -1.11% | 705,900 |
| Jun 17, 2026 | 4,367.00 | 4,447.00 | 4,302.00 | 4,425.00 | 4,425.00 | 1.26% | 606,300 |
| Jun 16, 2026 | 4,383.00 | 4,457.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.84% | 503,700 |
| Jun 15, 2026 | 4,303.00 | 4,455.00 | 4,301.00 | 4,407.00 | 4,407.00 | 4.90% | 1,122,000 |