Sumitomo Osaka Cement Co., Ltd. 5232
TSE · Japan · Non-Energy Minerals
¥1,866.00-11.50 (-0.61%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,866.00 | -0.61% | ¥1,857.00 | ¥1,887.50 | ¥1,851.00 | 610.40K |
| 2026-10-01 | ¥1,877.50 | +0.43% | ¥1,844.50 | ¥1,887.50 | ¥1,820.50 | 520.50K |
| 2026-09-30 | ¥1,869.50 | +2.49% | ¥1,842.50 | ¥1,876.00 | ¥1,823.50 | 666.20K |
| 2026-09-29 | ¥1,824.00 | -3.34% | ¥1,867.00 | ¥1,897.00 | ¥1,786.00 | 564.40K |
| 2026-09-28 | ¥1,887.00 | -1.46% | ¥1,916.67 | ¥1,926.33 | ¥1,887.00 | 448.20K |
| 2026-09-25 | ¥1,915.00 | -0.24% | ¥1,910.00 | ¥1,924.00 | ¥1,890.00 | 614.70K |
| 2026-09-24 | ¥1,919.67 | -0.07% | ¥1,946.33 | ¥1,948.33 | ¥1,911.33 | 472.20K |
| 2026-09-18 | ¥1,921.00 | -0.14% | ¥1,933.33 | ¥1,943.67 | ¥1,913.33 | 508.80K |
| 2026-09-17 | ¥1,923.67 | +0.96% | ¥1,929.00 | ¥1,930.67 | ¥1,898.67 | 417.00K |
| 2026-09-16 | ¥1,905.33 | +1.46% | ¥1,866.67 | ¥1,916.33 | ¥1,866.67 | 496.20K |
| 2026-09-15 | ¥1,878.00 | +0.75% | ¥1,870.33 | ¥1,903.33 | ¥1,851.33 | 457.80K |
| 2026-09-14 | ¥1,864.00 | +0.04% | ¥1,858.67 | ¥1,879.67 | ¥1,835.67 | 447.30K |
| 2026-09-11 | ¥1,863.33 | +0.68% | ¥1,809.33 | ¥1,879.67 | ¥1,801.00 | 598.80K |
| 2026-09-10 | ¥1,850.67 | -1.47% | ¥1,879.00 | ¥1,884.00 | ¥1,824.33 | 627.00K |
| 2026-09-09 | ¥1,878.33 | +2.51% | ¥1,840.67 | ¥1,878.67 | ¥1,824.33 | 741.60K |
| 2026-09-08 | ¥1,832.33 | -0.87% | ¥1,815.00 | ¥1,867.00 | ¥1,798.33 | 543.60K |
| 2026-09-07 | ¥1,848.33 | +3.14% | ¥1,825.33 | ¥1,857.33 | ¥1,825.33 | 505.20K |
| 2026-09-04 | ¥1,792.00 | -0.59% | ¥1,805.00 | ¥1,812.33 | ¥1,763.33 | 566.40K |
| 2026-09-03 | ¥1,802.67 | -0.44% | ¥1,831.33 | ¥1,834.33 | ¥1,795.33 | 472.20K |
| 2026-09-02 | ¥1,810.67 | -5.33% | ¥1,879.67 | ¥1,891.67 | ¥1,806.00 | 677.10K |
| 2026-09-01 | ¥1,912.67 | +0.54% | ¥1,870.33 | ¥1,912.67 | ¥1,870.33 | 396.30K |
| 2026-08-31 | ¥1,902.33 | +1.42% | ¥1,867.00 | ¥1,909.33 | ¥1,861.67 | 558.30K |
| 2026-08-28 | ¥1,875.67 | -2.46% | ¥1,906.33 | ¥1,928.67 | ¥1,871.00 | 497.40K |
| 2026-08-27 | ¥1,923.00 | +1.67% | ¥1,916.00 | ¥1,932.33 | ¥1,892.00 | 432.90K |
| 2026-08-26 | ¥1,891.33 | +0.94% | ¥1,884.00 | ¥1,897.00 | ¥1,867.67 | 340.80K |
| 2026-08-25 | ¥1,873.67 | -0.27% | ¥1,900.00 | ¥1,906.33 | ¥1,858.67 | 372.30K |
| 2026-08-24 | ¥1,878.67 | +1.90% | ¥1,856.00 | ¥1,907.67 | ¥1,856.00 | 639.90K |
| 2026-08-21 | ¥1,843.67 | -1.07% | ¥1,830.33 | ¥1,855.00 | ¥1,825.67 | 520.20K |
| 2026-08-20 | ¥1,863.67 | +1.07% | ¥1,864.00 | ¥1,872.67 | ¥1,793.33 | 859.20K |
| 2026-08-19 | ¥1,844.00 | -5.60% | ¥1,920.00 | ¥1,942.67 | ¥1,837.33 | 702.60K |
| 2026-08-18 | ¥1,953.33 | +0.26% | ¥1,957.67 | ¥1,999.33 | ¥1,941.00 | 492.00K |
| 2026-08-17 | ¥1,948.33 | -1.13% | ¥1,973.00 | ¥2,001.33 | ¥1,941.67 | 529.20K |
| 2026-08-14 | ¥1,970.67 | +3.56% | ¥1,911.33 | ¥1,988.33 | ¥1,890.00 | 977.40K |
| 2026-08-13 | ¥1,903.00 | +0.04% | ¥1,900.00 | ¥1,920.33 | ¥1,880.00 | 654.90K |
| 2026-08-12 | ¥1,902.33 | -1.09% | ¥1,946.67 | ¥1,946.67 | ¥1,890.33 | 423.30K |
| 2026-08-10 | ¥1,923.33 | -0.81% | ¥1,939.67 | ¥1,946.33 | ¥1,903.00 | 679.20K |
| 2026-08-07 | ¥1,939.00 | -3.47% | ¥1,988.67 | ¥2,023.33 | ¥1,907.00 | 1.18M |
| 2026-08-06 | ¥2,008.67 | +4.47% | ¥1,946.67 | ¥2,028.00 | ¥1,946.67 | 1.46M |
| 2026-08-05 | ¥1,922.67 | +4.91% | ¥1,966.00 | ¥2,023.00 | ¥1,905.00 | 2.24M |
| 2026-08-04 | ¥1,832.67 | +1.78% | ¥1,792.67 | ¥1,965.33 | ¥1,717.67 | 5.62M |
| 2026-08-03 | ¥1,800.67 | -0.97% | ¥1,797.33 | ¥1,834.00 | ¥1,767.33 | 997.80K |
| 2026-07-31 | ¥1,818.33 | +0.63% | ¥1,833.67 | ¥1,890.00 | ¥1,788.67 | 972.30K |
| 2026-07-30 | ¥1,807.00 | -0.26% | ¥1,790.00 | ¥1,853.67 | ¥1,773.67 | 902.10K |
| 2026-07-29 | ¥1,811.67 | -2.39% | ¥1,877.00 | ¥1,897.00 | ¥1,781.00 | 1.05M |
| 2026-07-28 | ¥1,856.00 | -2.38% | ¥1,888.67 | ¥1,905.00 | ¥1,834.00 | 656.70K |
| 2026-07-27 | ¥1,901.33 | +0.21% | ¥1,909.33 | ¥1,909.33 | ¥1,861.00 | 670.50K |
| 2026-07-24 | ¥1,897.33 | -1.01% | ¥1,894.00 | ¥1,902.00 | ¥1,854.67 | 692.40K |
| 2026-07-23 | ¥1,916.67 | +0.61% | ¥1,906.67 | ¥1,923.67 | ¥1,895.00 | 511.50K |
| 2026-07-22 | ¥1,905.00 | -0.23% | ¥1,922.00 | ¥1,954.67 | ¥1,900.00 | 729.60K |
| 2026-07-21 | ¥1,909.33 | +6.81% | ¥1,821.00 | ¥1,909.33 | ¥1,801.00 | 1.04M |
| 2026-07-17 | ¥1,787.67 | -5.13% | ¥1,851.00 | ¥1,851.00 | ¥1,755.00 | 919.50K |
| 2026-07-16 | ¥1,884.33 | -0.32% | ¥1,864.00 | ¥1,911.00 | ¥1,847.00 | 750.30K |
| 2026-07-15 | ¥1,890.33 | +2.59% | ¥1,854.67 | ¥1,900.00 | ¥1,834.67 | 631.50K |
| 2026-07-14 | ¥1,842.67 | +2.73% | ¥1,803.33 | ¥1,843.00 | ¥1,770.00 | 661.50K |
| 2026-07-13 | ¥1,793.67 | -0.44% | ¥1,828.67 | ¥1,834.33 | ¥1,783.67 | 724.80K |
| 2026-07-10 | ¥1,801.67 | -0.35% | ¥1,818.33 | ¥1,849.33 | ¥1,793.00 | 717.60K |
| 2026-07-09 | ¥1,808.00 | -2.11% | ¥1,859.33 | ¥1,868.67 | ¥1,792.67 | 643.80K |
| 2026-07-08 | ¥1,847.00 | -3.20% | ¥1,874.67 | ¥1,902.33 | ¥1,847.00 | 602.40K |
| 2026-07-07 | ¥1,908.00 | -2.62% | ¥1,959.67 | ¥1,972.00 | ¥1,897.33 | 631.80K |
| 2026-07-06 | ¥1,959.33 | -1.11% | ¥1,980.00 | ¥1,999.67 | ¥1,945.67 | 993.90K |
| 2026-07-03 | ¥1,981.33 | +1.17% | ¥1,933.33 | ¥1,996.00 | ¥1,930.00 | 937.20K |
| 2026-07-02 | ¥1,958.33 | -3.55% | ¥2,003.00 | ¥2,011.00 | ¥1,940.33 | 765.30K |
| 2026-07-01 | ¥2,030.33 | +0.33% | ¥2,057.00 | ¥2,088.67 | ¥2,019.00 | 853.50K |
| 2026-06-30 | ¥2,023.67 | -1.73% | ¥2,055.00 | ¥2,066.67 | ¥2,023.67 | 716.70K |
| 2026-06-29 | ¥2,059.33 | -0.55% | ¥2,085.00 | ¥2,085.33 | ¥2,011.00 | 927.30K |
| 2026-06-26 | ¥2,070.67 | -2.51% | ¥2,123.00 | ¥2,127.67 | ¥2,025.33 | 695.10K |
| 2026-06-25 | ¥2,124.00 | +6.61% | ¥2,082.67 | ¥2,144.67 | ¥2,034.33 | 1.16M |
| 2026-06-24 | ¥1,992.33 | -0.30% | ¥1,967.00 | ¥2,007.67 | ¥1,960.33 | 808.20K |
| 2026-06-23 | ¥1,998.33 | -0.91% | ¥2,026.33 | ¥2,054.67 | ¥1,998.33 | 1.09M |
| 2026-06-22 | ¥2,016.67 | +0.10% | ¥2,010.00 | ¥2,048.00 | ¥2,008.67 | 695.10K |
| 2026-06-19 | ¥2,014.67 | -0.10% | ¥2,050.00 | ¥2,083.33 | ¥2,014.00 | 1.31M |
| 2026-06-18 | ¥2,016.67 | -1.53% | ¥2,053.00 | ¥2,172.33 | ¥2,016.67 | 1.49M |
| 2026-06-17 | ¥2,048.00 | +7.24% | ¥2,017.00 | ¥2,068.33 | ¥1,971.67 | 1.48M |
| 2026-06-16 | ¥1,909.67 | -1.29% | ¥1,933.33 | ¥1,943.33 | ¥1,909.67 | 557.10K |
| 2026-06-15 | ¥1,934.67 | +3.26% | ¥1,925.67 | ¥1,961.00 | ¥1,902.33 | 1.57M |
| 2026-06-12 | ¥1,873.67 | +8.37% | ¥1,810.33 | ¥1,939.67 | ¥1,806.00 | 1.90M |
| 2026-06-11 | ¥1,729.00 | -1.50% | ¥1,739.33 | ¥1,739.33 | ¥1,669.67 | 821.10K |
| 2026-06-10 | ¥1,755.33 | +0.11% | ¥1,755.00 | ¥1,793.33 | ¥1,740.33 | 1.11M |
| 2026-06-09 | ¥1,753.33 | +5.14% | ¥1,726.67 | ¥1,776.67 | ¥1,699.67 | 1.02M |
| 2026-06-08 | ¥1,667.67 | -7.85% | ¥1,619.67 | ¥1,703.67 | ¥1,592.33 | 1.54M |
| 2026-06-05 | ¥1,809.67 | -2.18% | ¥1,850.00 | ¥1,857.67 | ¥1,782.33 | 1.45M |
| 2026-06-04 | ¥1,850.00 | +0.80% | ¥1,853.33 | ¥1,944.00 | ¥1,831.33 | 1.30M |
| 2026-06-03 | ¥1,835.33 | +6.62% | ¥1,754.00 | ¥1,889.67 | ¥1,746.67 | 1.34M |
| 2026-06-02 | ¥1,721.33 | -4.37% | ¥1,768.00 | ¥1,781.00 | ¥1,685.33 | 1.24M |
| 2026-06-01 | ¥1,800.00 | -0.72% | ¥1,831.67 | ¥1,832.67 | ¥1,773.67 | 823.80K |
| 2026-05-29 | ¥1,813.00 | +3.68% | ¥1,763.00 | ¥1,833.00 | ¥1,736.67 | 1.27M |
| 2026-05-28 | ¥1,748.67 | -2.00% | ¥1,770.00 | ¥1,790.33 | ¥1,733.67 | 1.01M |
| 2026-05-27 | ¥1,784.33 | +1.98% | ¥1,736.67 | ¥1,796.33 | ¥1,733.33 | 867.90K |
| 2026-05-26 | ¥1,749.67 | +0.54% | ¥1,751.67 | ¥1,776.67 | ¥1,735.33 | 799.80K |
| 2026-05-25 | ¥1,740.33 | +6.31% | ¥1,673.33 | ¥1,754.33 | ¥1,667.67 | 1.02M |