Taiheiyo Cement Corporation (TYO:5233)
Japan · Delayed Price · Currency is JPY 4,234.00
+41.00 (0.98%)
Oct 7, 2026, 9:44 AM JST
Taiheiyo Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4,188.00 | 4,248.00 | 4,156.00 | 4,234.00 | 4,234.00 | 0.98% | 75,400 |
| Oct 6, 2026 | 4,135.00 | 4,214.00 | 4,068.00 | 4,193.00 | 4,193.00 | 1.82% | 473,200 |
| Oct 5, 2026 | 4,100.00 | 4,125.00 | 4,070.00 | 4,118.00 | 4,118.00 | 0.44% | 542,300 |
| Oct 2, 2026 | 4,045.00 | 4,135.00 | 4,008.00 | 4,100.00 | 4,100.00 | 0.24% | 509,800 |
| Oct 1, 2026 | 4,103.00 | 4,117.00 | 4,052.00 | 4,090.00 | 4,090.00 | -0.41% | 541,800 |
| Sep 30, 2026 | 4,046.00 | 4,123.00 | 4,024.00 | 4,107.00 | 4,107.00 | 1.73% | 588,000 |
| Sep 29, 2026 | 4,102.00 | 4,135.00 | 4,020.00 | 4,037.00 | 4,037.00 | -1.46% | 487,500 |
| Sep 28, 2026 | 4,187.00 | 4,204.00 | 4,144.00 | 4,157.00 | 4,097.00 | 0.22% | 538,500 |
| Sep 25, 2026 | 4,197.00 | 4,203.00 | 4,131.00 | 4,148.00 | 4,088.13 | -0.91% | 467,400 |
| Sep 24, 2026 | 4,161.00 | 4,210.00 | 4,147.00 | 4,186.00 | 4,125.58 | 0.34% | 399,900 |
| Sep 18, 2026 | 4,285.00 | 4,307.00 | 4,155.00 | 4,172.00 | 4,111.78 | -2.55% | 696,300 |
| Sep 17, 2026 | 4,233.00 | 4,281.00 | 4,182.00 | 4,281.00 | 4,219.21 | 2.47% | 405,100 |
| Sep 16, 2026 | 4,153.00 | 4,178.00 | 4,112.00 | 4,178.00 | 4,117.70 | 0.87% | 299,200 |
| Sep 15, 2026 | 4,100.00 | 4,163.00 | 4,079.00 | 4,142.00 | 4,082.22 | 1.42% | 411,900 |
| Sep 14, 2026 | 4,070.00 | 4,134.00 | 4,024.00 | 4,084.00 | 4,025.05 | 0.57% | 344,100 |
| Sep 11, 2026 | 3,988.00 | 4,103.00 | 3,979.00 | 4,061.00 | 4,002.39 | 0.07% | 550,200 |
| Sep 10, 2026 | 4,096.00 | 4,173.00 | 4,040.00 | 4,058.00 | 3,999.43 | -1.89% | 650,100 |
| Sep 9, 2026 | 4,130.00 | 4,147.00 | 4,087.00 | 4,136.00 | 4,076.30 | -0.34% | 435,100 |
| Sep 8, 2026 | 4,180.00 | 4,225.00 | 4,147.00 | 4,150.00 | 4,090.10 | -1.50% | 409,200 |
| Sep 7, 2026 | 4,126.00 | 4,248.00 | 4,121.00 | 4,213.00 | 4,152.19 | 2.36% | 442,500 |
| Sep 4, 2026 | 4,150.00 | 4,158.00 | 4,050.00 | 4,116.00 | 4,056.59 | -0.58% | 371,400 |
| Sep 3, 2026 | 4,159.00 | 4,171.00 | 4,117.00 | 4,140.00 | 4,080.25 | 0.49% | 288,900 |
| Sep 2, 2026 | 4,180.00 | 4,245.00 | 4,081.00 | 4,120.00 | 4,060.53 | -4.59% | 549,900 |
| Sep 1, 2026 | 4,203.00 | 4,318.00 | 4,203.00 | 4,318.00 | 4,255.68 | 1.84% | 402,700 |
| Aug 31, 2026 | 4,191.00 | 4,240.00 | 4,166.00 | 4,240.00 | 4,178.80 | 0.90% | 451,600 |
| Aug 28, 2026 | 4,198.00 | 4,256.00 | 4,182.00 | 4,202.00 | 4,141.35 | -1.11% | 372,700 |
| Aug 27, 2026 | 4,225.00 | 4,253.00 | 4,217.00 | 4,249.00 | 4,187.67 | 1.07% | 322,400 |
| Aug 26, 2026 | 4,195.00 | 4,231.00 | 4,162.00 | 4,204.00 | 4,143.32 | 0.38% | 269,500 |
| Aug 25, 2026 | 4,230.00 | 4,235.00 | 4,175.00 | 4,188.00 | 4,127.55 | -0.48% | 288,900 |
| Aug 24, 2026 | 4,157.00 | 4,246.00 | 4,155.00 | 4,208.00 | 4,147.26 | 0.50% | 262,000 |
| Aug 21, 2026 | 4,103.00 | 4,198.00 | 4,100.00 | 4,187.00 | 4,126.57 | 1.26% | 309,000 |
| Aug 20, 2026 | 4,126.00 | 4,154.00 | 4,082.00 | 4,135.00 | 4,075.32 | 1.85% | 389,900 |
| Aug 19, 2026 | 4,189.00 | 4,214.00 | 4,030.00 | 4,060.00 | 4,001.40 | -3.95% | 592,200 |
| Aug 18, 2026 | 4,211.00 | 4,251.00 | 4,155.00 | 4,227.00 | 4,165.99 | 0.62% | 406,500 |
| Aug 17, 2026 | 4,250.00 | 4,353.00 | 4,199.00 | 4,201.00 | 4,140.36 | -0.64% | 603,900 |
| Aug 14, 2026 | 4,255.00 | 4,255.00 | 4,151.00 | 4,228.00 | 4,166.98 | -0.63% | 486,100 |
| Aug 13, 2026 | 4,259.00 | 4,309.00 | 4,225.00 | 4,255.00 | 4,193.59 | 1.53% | 586,000 |
| Aug 12, 2026 | 4,224.00 | 4,276.00 | 4,162.00 | 4,191.00 | 4,130.51 | 0.48% | 397,800 |
| Aug 10, 2026 | 4,197.00 | 4,197.00 | 4,131.00 | 4,171.00 | 4,110.80 | -0.93% | 481,100 |
| Aug 7, 2026 | 4,325.00 | 4,347.00 | 4,185.00 | 4,210.00 | 4,149.24 | -2.84% | 867,500 |
| Aug 6, 2026 | 4,020.00 | 4,380.00 | 4,006.00 | 4,333.00 | 4,270.46 | 5.94% | 1,155,500 |
| Aug 5, 2026 | 4,058.00 | 4,126.00 | 4,026.00 | 4,090.00 | 4,030.97 | 2.25% | 432,900 |
| Aug 4, 2026 | 3,998.00 | 4,055.00 | 3,925.00 | 4,000.00 | 3,942.27 | 1.04% | 605,600 |
| Aug 3, 2026 | 4,036.00 | 4,056.00 | 3,915.00 | 3,959.00 | 3,901.86 | -2.82% | 559,600 |
| Jul 31, 2026 | 4,162.00 | 4,174.00 | 4,070.00 | 4,074.00 | 4,015.20 | -2.40% | 775,700 |
| Jul 30, 2026 | 4,189.00 | 4,243.00 | 4,150.00 | 4,174.00 | 4,113.75 | -1.18% | 601,300 |
| Jul 29, 2026 | 4,299.00 | 4,315.00 | 4,160.00 | 4,224.00 | 4,163.03 | 0.31% | 809,900 |
| Jul 28, 2026 | 4,189.00 | 4,216.00 | 4,136.00 | 4,211.00 | 4,150.22 | 0.07% | 453,100 |
| Jul 27, 2026 | 4,170.00 | 4,227.00 | 4,102.00 | 4,208.00 | 4,147.26 | 2.11% | 648,000 |
| Jul 24, 2026 | 4,133.00 | 4,178.00 | 4,116.00 | 4,121.00 | 4,061.52 | -1.34% | 572,900 |