Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,126.00
+45.00 (1.10%)
Jun 25, 2026, 11:30 AM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20264,143.004,143.004,081.004,081.00--37,400
Jun 24, 20264,092.004,130.004,067.004,081.004,081.00-1.26%536,400
Jun 23, 20264,206.004,206.004,124.004,133.004,133.00-1.74%558,200
Jun 22, 20264,251.004,285.004,190.004,206.004,206.00-1.73%735,500
Jun 19, 20264,400.004,418.004,280.004,280.004,280.00-2.19%700,900
Jun 18, 20264,403.004,442.004,344.004,376.004,376.00-1.11%705,900
Jun 17, 20264,367.004,447.004,302.004,425.004,425.001.26%606,300
Jun 16, 20264,383.004,457.004,370.004,370.004,370.00-0.84%503,700
Jun 15, 20264,303.004,455.004,301.004,407.004,407.004.90%1,122,000
Jun 12, 20264,145.004,205.004,097.004,201.004,201.003.09%909,000
Jun 11, 20264,016.004,108.004,000.004,075.004,075.00-1.33%728,500
Jun 10, 20264,169.004,187.004,115.004,130.004,130.00-1.24%779,900
Jun 9, 20264,276.004,284.004,167.004,182.004,182.00-1.95%604,400
Jun 8, 20264,264.004,304.004,204.004,265.004,265.00-1.91%610,100
Jun 5, 20264,403.004,424.004,322.004,348.004,348.00-1.74%456,500
Jun 4, 20264,448.004,448.004,361.004,425.004,425.00-0.78%408,700
Jun 3, 20264,403.004,488.004,381.004,460.004,460.002.32%453,900
Jun 2, 20264,402.004,418.004,291.004,359.004,359.00-2.22%583,600
Jun 1, 20264,550.004,554.004,417.004,458.004,458.00-1.59%702,400
May 29, 20264,475.004,657.004,475.004,530.004,530.005.62%1,436,900
May 28, 20264,260.004,374.004,213.004,289.004,289.001.51%865,000
May 27, 20264,177.004,274.004,171.004,225.004,225.001.76%563,600
May 26, 20264,130.004,236.004,099.004,152.004,152.000.29%470,600
May 25, 20264,130.004,156.004,048.004,140.004,140.000.07%533,400
May 22, 20264,117.004,180.004,113.004,137.004,137.001.45%585,000
May 21, 20264,040.004,106.004,028.004,078.004,078.002.72%574,900
May 20, 20263,947.003,988.003,918.003,970.003,970.001.40%660,200
May 19, 20263,929.003,942.003,883.003,915.003,915.002.54%623,400
May 18, 20263,959.003,959.003,803.003,818.003,818.00-3.76%914,900
May 15, 20264,064.004,167.003,959.003,967.003,967.00-2.27%1,020,100
May 14, 20264,220.004,276.004,059.004,059.004,059.00-3.66%1,157,600
May 13, 20264,201.004,217.004,053.004,213.004,213.0011.43%2,078,500
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