Skip to main content
logo
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
4,117.00
-7.00 (-0.17%)
Oct 29, 2026, 3:30 PM JST

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20264,130.004,151.004,075.004,117.004,117.00-0.17%739,900
Oct 28, 20264,239.004,246.004,123.004,124.004,124.00-1.43%319,100
Oct 27, 20264,183.004,210.004,160.004,184.004,184.000.53%309,100
Oct 26, 20264,124.004,203.004,117.004,162.004,162.000.92%552,000
Oct 23, 20264,060.004,177.004,044.004,124.004,124.001.70%711,500
Oct 22, 20264,140.004,169.004,050.004,055.004,055.00-1.72%484,800
Oct 21, 20264,165.004,169.004,110.004,126.004,126.00-0.15%352,500
Oct 20, 20264,233.004,249.004,128.004,132.004,132.00-2.29%303,800
Oct 19, 20264,201.004,245.004,168.004,229.004,229.000.45%426,800
Oct 16, 20264,141.004,234.004,113.004,210.004,210.003.41%417,700
Oct 15, 20264,134.004,197.004,048.004,071.004,071.00-3.00%521,400
Oct 14, 20264,210.004,242.004,197.004,197.004,197.000.19%494,100
Oct 13, 20264,151.004,212.004,095.004,189.004,189.001.13%292,800
Oct 9, 20264,133.004,173.004,105.004,142.004,142.000.71%448,600
Oct 8, 20264,179.004,184.004,070.004,113.004,113.00-2.19%609,000
Oct 7, 20264,188.004,248.004,156.004,205.004,205.000.29%400,100
Oct 6, 20264,135.004,214.004,068.004,193.004,193.001.82%473,200
Oct 5, 20264,100.004,125.004,070.004,118.004,118.000.44%542,300
Oct 2, 20264,045.004,135.004,008.004,100.004,100.000.24%509,800
Oct 1, 20264,103.004,117.004,052.004,090.004,090.00-0.41%541,800
Sep 30, 20264,046.004,123.004,024.004,107.004,107.001.73%588,000
Sep 29, 20264,102.004,135.004,020.004,037.004,037.00-1.46%487,500
Sep 28, 20264,187.004,204.004,144.004,157.004,097.000.22%538,500
Sep 25, 20264,197.004,203.004,131.004,148.004,088.13-0.91%467,400
Sep 24, 20264,161.004,210.004,147.004,186.004,125.580.34%399,900
Sep 18, 20264,285.004,307.004,155.004,172.004,111.78-2.55%696,300
Sep 17, 20264,233.004,281.004,182.004,281.004,219.212.47%405,100
Sep 16, 20264,153.004,178.004,112.004,178.004,117.700.87%299,200
Sep 15, 20264,100.004,163.004,079.004,142.004,082.221.42%411,900
Sep 14, 20264,070.004,134.004,024.004,084.004,025.050.57%344,100
Sep 11, 20263,988.004,103.003,979.004,061.004,002.390.07%550,200
Sep 10, 20264,096.004,173.004,040.004,058.003,999.43-1.89%650,100
Sep 9, 20264,130.004,147.004,087.004,136.004,076.30-0.34%435,100
Sep 8, 20264,180.004,225.004,147.004,150.004,090.10-1.50%409,200
Sep 7, 20264,126.004,248.004,121.004,213.004,152.192.36%442,500
Sep 4, 20264,150.004,158.004,050.004,116.004,056.59-0.58%371,400
Sep 3, 20264,159.004,171.004,117.004,140.004,080.250.49%288,900
Sep 2, 20264,180.004,245.004,081.004,120.004,060.53-4.59%549,900
Sep 1, 20264,203.004,318.004,203.004,318.004,255.681.84%402,700
Aug 31, 20264,191.004,240.004,166.004,240.004,178.800.90%451,600
Aug 28, 20264,198.004,256.004,182.004,202.004,141.35-1.11%372,700
Aug 27, 20264,225.004,253.004,217.004,249.004,187.671.07%322,400
Aug 26, 20264,195.004,231.004,162.004,204.004,143.320.38%269,500
Aug 25, 20264,230.004,235.004,175.004,188.004,127.55-0.48%288,900
Aug 24, 20264,157.004,246.004,155.004,208.004,147.260.50%262,000
Aug 21, 20264,103.004,198.004,100.004,187.004,126.571.26%309,000
Aug 20, 20264,126.004,154.004,082.004,135.004,075.321.85%389,900
Aug 19, 20264,189.004,214.004,030.004,060.004,001.40-3.95%592,200
Aug 18, 20264,211.004,251.004,155.004,227.004,165.990.62%406,500
Aug 17, 20264,250.004,353.004,199.004,201.004,140.36-0.64%603,900