Taiheiyo Cement Corporation 5233
TSE · Japan · Non-Energy Minerals
¥4,100.00+10.00 (+0.24%)
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 | ¥4,100.00 | +0.24% | ¥4,045.00 | ¥4,135.00 | ¥4,008.00 | 509.80K |
| 2026-10-01 | ¥4,090.00 | -0.41% | ¥4,103.00 | ¥4,117.00 | ¥4,052.00 | 541.80K |
| 2026-09-30 | ¥4,107.00 | +1.73% | ¥4,046.00 | ¥4,123.00 | ¥4,024.00 | 588.00K |
| 2026-09-29 | ¥4,037.00 | -2.89% | ¥4,102.00 | ¥4,135.00 | ¥4,020.00 | 487.50K |
| 2026-09-28 | ¥4,157.00 | +0.22% | ¥4,187.00 | ¥4,204.00 | ¥4,144.00 | 538.50K |
| 2026-09-25 | ¥4,148.00 | -0.91% | ¥4,197.00 | ¥4,203.00 | ¥4,131.00 | 467.40K |
| 2026-09-24 | ¥4,186.00 | +0.34% | ¥4,161.00 | ¥4,210.00 | ¥4,147.00 | 399.90K |
| 2026-09-18 | ¥4,172.00 | -2.55% | ¥4,285.00 | ¥4,307.00 | ¥4,155.00 | 696.30K |
| 2026-09-17 | ¥4,281.00 | +2.47% | ¥4,233.00 | ¥4,281.00 | ¥4,182.00 | 405.10K |
| 2026-09-16 | ¥4,178.00 | +0.87% | ¥4,153.00 | ¥4,178.00 | ¥4,112.00 | 299.20K |
| 2026-09-15 | ¥4,142.00 | +1.42% | ¥4,100.00 | ¥4,163.00 | ¥4,079.00 | 411.90K |
| 2026-09-14 | ¥4,084.00 | +0.57% | ¥4,070.00 | ¥4,134.00 | ¥4,024.00 | 344.10K |
| 2026-09-11 | ¥4,061.00 | +0.07% | ¥3,988.00 | ¥4,103.00 | ¥3,979.00 | 550.20K |
| 2026-09-10 | ¥4,058.00 | -1.89% | ¥4,096.00 | ¥4,173.00 | ¥4,040.00 | 650.10K |
| 2026-09-09 | ¥4,136.00 | -0.34% | ¥4,130.00 | ¥4,147.00 | ¥4,087.00 | 435.10K |
| 2026-09-08 | ¥4,150.00 | -1.50% | ¥4,180.00 | ¥4,225.00 | ¥4,147.00 | 409.20K |
| 2026-09-07 | ¥4,213.00 | +2.36% | ¥4,126.00 | ¥4,248.00 | ¥4,121.00 | 442.50K |
| 2026-09-04 | ¥4,116.00 | -0.58% | ¥4,150.00 | ¥4,158.00 | ¥4,050.00 | 371.40K |
| 2026-09-03 | ¥4,140.00 | +0.49% | ¥4,159.00 | ¥4,171.00 | ¥4,117.00 | 288.90K |
| 2026-09-02 | ¥4,120.00 | -4.59% | ¥4,180.00 | ¥4,245.00 | ¥4,081.00 | 549.90K |
| 2026-09-01 | ¥4,318.00 | +1.84% | ¥4,203.00 | ¥4,318.00 | ¥4,203.00 | 402.70K |
| 2026-08-31 | ¥4,240.00 | +0.90% | ¥4,191.00 | ¥4,240.00 | ¥4,166.00 | 451.60K |
| 2026-08-28 | ¥4,202.00 | -1.11% | ¥4,198.00 | ¥4,256.00 | ¥4,182.00 | 372.70K |
| 2026-08-27 | ¥4,249.00 | +1.07% | ¥4,225.00 | ¥4,253.00 | ¥4,217.00 | 322.40K |
| 2026-08-26 | ¥4,204.00 | +0.38% | ¥4,195.00 | ¥4,231.00 | ¥4,165.00 | 269.50K |
| 2026-08-25 | ¥4,188.00 | -0.48% | ¥4,230.00 | ¥4,235.00 | ¥4,175.00 | 288.90K |
| 2026-08-24 | ¥4,208.00 | +0.50% | ¥4,157.00 | ¥4,246.00 | ¥4,155.00 | 262.00K |
| 2026-08-21 | ¥4,187.00 | +1.26% | ¥4,103.00 | ¥4,198.00 | ¥4,100.00 | 309.00K |
| 2026-08-20 | ¥4,135.00 | +1.85% | ¥4,126.00 | ¥4,154.00 | ¥4,082.00 | 389.90K |
| 2026-08-19 | ¥4,060.00 | -3.95% | ¥4,189.00 | ¥4,214.00 | ¥4,030.00 | 592.20K |
| 2026-08-18 | ¥4,227.00 | +0.62% | ¥4,211.00 | ¥4,251.00 | ¥4,155.00 | 406.50K |
| 2026-08-17 | ¥4,201.00 | -0.64% | ¥4,250.00 | ¥4,353.00 | ¥4,199.00 | 603.90K |
| 2026-08-14 | ¥4,228.00 | -0.63% | ¥4,255.00 | ¥4,255.00 | ¥4,151.00 | 486.10K |
| 2026-08-13 | ¥4,255.00 | +1.53% | ¥4,259.00 | ¥4,309.00 | ¥4,225.00 | 586.00K |
| 2026-08-12 | ¥4,191.00 | +0.48% | ¥4,224.00 | ¥4,276.00 | ¥4,162.00 | 397.80K |
| 2026-08-10 | ¥4,171.00 | -0.93% | ¥4,197.00 | ¥4,197.00 | ¥4,131.00 | 481.10K |
| 2026-08-07 | ¥4,210.00 | -2.84% | ¥4,325.00 | ¥4,347.00 | ¥4,185.00 | 867.50K |
| 2026-08-06 | ¥4,333.00 | +5.94% | ¥4,020.00 | ¥4,380.00 | ¥4,006.00 | 1.16M |
| 2026-08-05 | ¥4,090.00 | +2.25% | ¥4,058.00 | ¥4,126.00 | ¥4,026.00 | 432.90K |
| 2026-08-04 | ¥4,000.00 | +1.04% | ¥3,998.00 | ¥4,055.00 | ¥3,925.00 | 605.60K |
| 2026-08-03 | ¥3,959.00 | -2.82% | ¥4,036.00 | ¥4,056.00 | ¥3,915.00 | 559.60K |
| 2026-07-31 | ¥4,074.00 | -2.40% | ¥4,162.00 | ¥4,174.00 | ¥4,070.00 | 775.70K |
| 2026-07-30 | ¥4,174.00 | -1.18% | ¥4,189.00 | ¥4,243.00 | ¥4,150.00 | 601.30K |
| 2026-07-29 | ¥4,224.00 | +0.31% | ¥4,299.00 | ¥4,315.00 | ¥4,160.00 | 809.90K |
| 2026-07-28 | ¥4,211.00 | +0.07% | ¥4,189.00 | ¥4,216.00 | ¥4,136.00 | 453.10K |
| 2026-07-27 | ¥4,208.00 | +2.11% | ¥4,170.00 | ¥4,227.00 | ¥4,102.00 | 648.00K |
| 2026-07-24 | ¥4,121.00 | -1.34% | ¥4,133.00 | ¥4,178.00 | ¥4,116.00 | 572.90K |
| 2026-07-23 | ¥4,177.00 | -0.62% | ¥4,150.00 | ¥4,211.00 | ¥4,122.00 | 579.90K |
| 2026-07-22 | ¥4,203.00 | +2.71% | ¥4,162.00 | ¥4,295.00 | ¥4,145.00 | 833.40K |
| 2026-07-21 | ¥4,092.00 | +4.36% | ¥3,960.00 | ¥4,121.00 | ¥3,935.00 | 1.08M |
| 2026-07-17 | ¥3,921.00 | -0.98% | ¥3,957.00 | ¥3,984.00 | ¥3,875.00 | 646.00K |
| 2026-07-16 | ¥3,960.00 | -0.60% | ¥3,917.00 | ¥3,990.00 | ¥3,900.00 | 478.50K |
| 2026-07-15 | ¥3,984.00 | +0.48% | ¥3,998.00 | ¥3,999.00 | ¥3,952.00 | 386.00K |
| 2026-07-14 | ¥3,965.00 | +2.48% | ¥3,919.00 | ¥3,992.00 | ¥3,882.00 | 416.40K |
| 2026-07-13 | ¥3,869.00 | -0.90% | ¥3,974.00 | ¥3,975.00 | ¥3,822.00 | 563.40K |
| 2026-07-10 | ¥3,904.00 | -0.91% | ¥3,949.00 | ¥3,969.00 | ¥3,883.00 | 436.40K |
| 2026-07-09 | ¥3,940.00 | -1.50% | ¥3,970.00 | ¥4,032.00 | ¥3,938.00 | 487.20K |
| 2026-07-08 | ¥4,000.00 | -2.20% | ¥4,051.00 | ¥4,078.00 | ¥3,998.00 | 379.30K |
| 2026-07-07 | ¥4,090.00 | -2.01% | ¥4,160.00 | ¥4,199.00 | ¥4,061.00 | 561.10K |
| 2026-07-06 | ¥4,174.00 | +2.10% | ¥4,092.00 | ¥4,186.00 | ¥4,074.00 | 567.90K |
| 2026-07-03 | ¥4,088.00 | +3.84% | ¥4,005.00 | ¥4,127.00 | ¥4,001.00 | 446.20K |
| 2026-07-02 | ¥3,937.00 | +1.18% | ¥3,936.00 | ¥4,003.00 | ¥3,898.00 | 460.70K |
| 2026-07-01 | ¥3,891.00 | -2.01% | ¥3,981.00 | ¥3,995.00 | ¥3,866.00 | 730.80K |
| 2026-06-30 | ¥3,971.00 | -2.00% | ¥4,025.00 | ¥4,045.00 | ¥3,971.00 | 898.50K |
| 2026-06-29 | ¥4,052.00 | -0.86% | ¥4,077.00 | ¥4,094.00 | ¥4,018.00 | 814.70K |
| 2026-06-26 | ¥4,087.00 | -0.12% | ¥4,092.00 | ¥4,130.00 | ¥4,080.00 | 543.00K |
| 2026-06-25 | ¥4,092.00 | +0.27% | ¥4,143.00 | ¥4,153.00 | ¥4,089.00 | 620.20K |
| 2026-06-24 | ¥4,081.00 | -1.26% | ¥4,092.00 | ¥4,130.00 | ¥4,067.00 | 536.40K |
| 2026-06-23 | ¥4,133.00 | -1.74% | ¥4,206.00 | ¥4,206.00 | ¥4,124.00 | 558.20K |
| 2026-06-22 | ¥4,206.00 | -1.73% | ¥4,251.00 | ¥4,285.00 | ¥4,190.00 | 735.50K |
| 2026-06-19 | ¥4,280.00 | -2.19% | ¥4,400.00 | ¥4,418.00 | ¥4,280.00 | 700.90K |
| 2026-06-18 | ¥4,376.00 | -1.11% | ¥4,403.00 | ¥4,442.00 | ¥4,344.00 | 705.90K |
| 2026-06-17 | ¥4,425.00 | +1.26% | ¥4,367.00 | ¥4,447.00 | ¥4,302.00 | 606.30K |
| 2026-06-16 | ¥4,370.00 | -0.84% | ¥4,383.00 | ¥4,457.00 | ¥4,370.00 | 503.70K |
| 2026-06-15 | ¥4,407.00 | +4.90% | ¥4,303.00 | ¥4,455.00 | ¥4,301.00 | 1.12M |
| 2026-06-12 | ¥4,201.00 | +3.09% | ¥4,145.00 | ¥4,205.00 | ¥4,097.00 | 909.00K |
| 2026-06-11 | ¥4,075.00 | -1.33% | ¥4,016.00 | ¥4,108.00 | ¥4,000.00 | 728.50K |
| 2026-06-10 | ¥4,130.00 | -1.24% | ¥4,169.00 | ¥4,187.00 | ¥4,115.00 | 779.90K |
| 2026-06-09 | ¥4,182.00 | -1.95% | ¥4,276.00 | ¥4,284.00 | ¥4,167.00 | 604.40K |
| 2026-06-08 | ¥4,265.00 | -1.91% | ¥4,264.00 | ¥4,304.00 | ¥4,204.00 | 610.10K |
| 2026-06-05 | ¥4,348.00 | -1.74% | ¥4,403.00 | ¥4,424.00 | ¥4,322.00 | 456.50K |
| 2026-06-04 | ¥4,425.00 | -0.78% | ¥4,448.00 | ¥4,448.00 | ¥4,361.00 | 408.70K |
| 2026-06-03 | ¥4,460.00 | +2.32% | ¥4,403.00 | ¥4,488.00 | ¥4,381.00 | 453.90K |
| 2026-06-02 | ¥4,359.00 | -2.22% | ¥4,402.00 | ¥4,418.00 | ¥4,291.00 | 583.60K |
| 2026-06-01 | ¥4,458.00 | -1.59% | ¥4,550.00 | ¥4,554.00 | ¥4,417.00 | 702.40K |
| 2026-05-29 | ¥4,530.00 | +5.62% | ¥4,475.00 | ¥4,657.00 | ¥4,475.00 | 1.44M |
| 2026-05-28 | ¥4,289.00 | +1.51% | ¥4,260.00 | ¥4,374.00 | ¥4,213.00 | 865.00K |
| 2026-05-27 | ¥4,225.00 | +1.76% | ¥4,177.00 | ¥4,274.00 | ¥4,171.00 | 563.60K |
| 2026-05-26 | ¥4,152.00 | +0.29% | ¥4,130.00 | ¥4,236.00 | ¥4,099.00 | 470.60K |
| 2026-05-25 | ¥4,140.00 | +0.07% | ¥4,130.00 | ¥4,156.00 | ¥4,048.00 | 533.40K |