Taiheiyo Cement Corporation (TYO:5233)
Japan · Delayed Price · Currency is JPY 3,615.00
-42.00 (-1.15%)
Apr 22, 2026, 3:30 PM JST
Taiheiyo Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | - |
| Apr 21, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Apr 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Apr 17, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.09% | - |
| Apr 16, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 15, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -2.05% | - |
| Apr 14, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | - |
| Apr 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Apr 10, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | -0.51% | - |
| Apr 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.42% | - |
| Apr 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 2, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -1.57% | - |
| Apr 1, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Mar 31, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 7.26% | - |
| Mar 30, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Mar 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.33 | 0.54% | - |
| Mar 26, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.23 | -2.12% | - |
| Mar 25, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.62 | 4.42% | - |
| Mar 24, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Mar 23, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 17.93 | 0.55% | - |
| Mar 20, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Mar 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.93 | -5.70% | - |
| Mar 18, 2026 | 19.90 | 20.80 | 19.30 | 19.30 | 19.02 | -3.02% | 100 |
| Mar 17, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.61 | 1.02% | - |
| Mar 16, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.41 | 0.51% | - |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.31 | -1.51% | - |
| Mar 12, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.61 | -3.40% | - |
| Mar 11, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.30 | -0.96% | - |
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | -1.89% | - |
| Mar 9, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 20.89 | -0.93% | - |
| Mar 6, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.09 | 0.94% | - |
| Mar 5, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 20.89 | 0.95% | - |
| Mar 4, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.69 | -1.87% | - |
| Mar 3, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.09 | -7.76% | - |
| Mar 2, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 22.86 | -0.85% | - |
| Feb 27, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.06 | -0.85% | - |
| Feb 26, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.26 | -4.07% | - |
| Feb 25, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.24 | -0.81% | - |
| Feb 24, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.44 | -1.59% | - |
| Feb 23, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.83 | - | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | 1.61% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.44 | -4.62% | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.62 | 1.56% | - |
| Feb 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.23 | 0.79% | - |
| Feb 16, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.03 | -1.55% | - |
| Feb 13, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.42 | 0.78% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.23 | 3.23% | - |
| Feb 11, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.44 | 1.64% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.04 | 0.83% | - |