Sumitomo Osaka Cement Co Ltd (JP:5232)
:5232
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
3,735.00
3,781.00
3,734.00
3,770.00
3,770.00
+1.29%
149,800
0.81
Apr 06, 2026
3,764.00
3,773.00
3,722.00
3,722.00
3,722.00
-1.12%
224,900
1.23
Apr 03, 2026
3,788.00
3,820.00
3,764.00
3,764.00
3,764.00
-0.63%
158,600
0.87
Apr 02, 2026
3,907.00
3,924.00
3,788.00
3,788.00
3,788.00
-2.95%
246,300
1.36
Apr 01, 2026
3,873.00
3,903.00
3,838.00
3,903.00
3,903.00
+2.63%
124,100
0.70
Mar 31, 2026
3,780.00
3,842.00
3,726.00
3,803.00
3,803.00
+0.13%
155,700
0.88
Mar 30, 2026
3,708.00
3,803.00
3,684.00
3,798.00
3,798.00
-1.99%
177,000
1.02
Mar 27, 2026
3,921.00
3,955.00
3,882.00
3,935.00
3,875.00
-0.56%
200,800
1.17
Mar 26, 2026
3,919.00
3,970.00
3,903.00
3,957.00
3,896.66
+1.18%
337,900
2.01
Mar 25, 2026
3,944.00
3,944.00
3,880.00
3,911.00
3,851.37
+2.41%
265,700
1.61
Mar 24, 2026
3,797.00
3,822.00
3,770.00
3,819.00
3,760.77
+3.24%
170,100
1.04
Mar 23, 2026
3,712.00
3,775.00
3,667.00
3,699.00
3,642.60
-2.71%
243,700
1.51
Mar 20, 2026
3,802.00
3,940.00
3,798.00
3,802.00
3,744.03
0.00%
0
0.00
Mar 19, 2026
3,916.00
3,940.00
3,798.00
3,802.00
3,744.03
-6.47%
421,700
2.63
Mar 18, 2026
3,979.00
4,065.00
3,979.00
4,065.00
4,003.02
+2.57%
112,000
0.70
Mar 17, 2026
3,984.00
4,009.00
3,951.00
3,963.00
3,902.57
+0.51%
88,000
0.55
Mar 16, 2026
3,978.00
4,005.00
3,921.00
3,943.00
3,882.88
-0.85%
102,300
0.63
Mar 13, 2026
3,963.00
4,022.00
3,957.00
3,977.00
3,916.36
-1.39%
144,400
0.90
Mar 12, 2026
4,060.00
4,067.00
4,007.00
4,033.00
3,971.51
-1.42%
128,800
0.80
Mar 11, 2026
4,112.00
4,183.00
4,084.00
4,091.00
4,028.62
+1.21%
122,400
0.77
Mar 10, 2026
4,078.00
4,151.00
4,023.00
4,042.00
3,980.37
+1.15%
169,900
1.07
Mar 09, 2026
4,005.00
4,065.00
3,913.00
3,996.00
3,935.07
-6.31%
214,900
1.37
Mar 06, 2026
4,223.00
4,306.00
4,190.00
4,265.00
4,199.97
+0.99%
182,900
1.17
Mar 05, 2026
4,355.00
4,390.00
4,213.00
4,223.00
4,158.61
+0.14%
259,799
1.69
Mar 04, 2026
4,351.00
4,424.00
4,180.00
4,217.00
4,152.70
-6.58%
275,200
1.82
Mar 03, 2026
4,605.00
4,695.00
4,503.00
4,514.00
4,445.17
-2.67%
212,600
1.42
Mar 02, 2026
4,542.00
4,640.00
4,504.00
4,638.00
4,567.28
-0.09%
183,000
1.23
Feb 27, 2026
4,589.00
4,642.00
4,568.00
4,642.00
4,571.22
+1.71%
178,800
1.20
Feb 26, 2026
4,584.00
4,618.00
4,535.00
4,564.00
4,494.41
+0.35%
163,300
1.10
Feb 25, 2026
4,600.00
4,600.00
4,487.00
4,548.00
4,478.65
-1.13%
214,100
1.46
Feb 24, 2026
4,515.00
4,627.00
4,451.00
4,600.00
4,529.86
+4.33%
414,700
2.93
Feb 23, 2026
4,409.00
4,435.00
4,268.00
4,409.00
4,341.77
0.00%
0
0.00
Feb 20, 2026
4,319.00
4,435.00
4,268.00
4,409.00
4,341.77
+2.65%
346,000
2.47
Feb 19, 2026
4,332.00
4,365.00
4,250.00
4,295.00
4,229.51
-0.85%
233,200
1.71
Feb 18, 2026
4,325.00
4,362.00
4,305.00
4,332.00
4,265.95
+1.26%
172,700
1.27
Feb 17, 2026
4,300.00
4,336.00
4,263.00
4,278.00
4,212.77
-0.51%
96,400
0.71
Feb 16, 2026
4,248.00
4,311.00
4,220.00
4,300.00
4,234.43
+1.15%
177,900
1.31
Feb 13, 2026
4,339.00
4,380.00
4,211.00
4,251.00
4,186.18
-2.66%
271,500
2.03
Feb 12, 2026
4,221.00
4,438.00
4,200.00
4,367.00
4,300.41
+3.63%
436,800
3.41
Feb 11, 2026
4,214.00
4,502.00
4,141.00
4,214.00
4,149.75
0.00%
0
0.00
Feb 10, 2026
4,420.00
4,502.00
4,141.00
4,214.00
4,149.75
-4.75%
516,200
4.15
Feb 09, 2026
4,470.00
4,470.00
4,393.00
4,424.00
4,356.54
+1.84%
163,300
1.28
Feb 06, 2026
4,343.00
4,368.00
4,300.00
4,344.00
4,277.76
+0.05%
92,600
0.67
Feb 05, 2026
4,399.00
4,405.00
4,322.00
4,342.00
4,275.79
+0.30%
148,200
1.07
Feb 04, 2026
4,270.00
4,352.00
4,241.00
4,329.00
4,262.99
+1.50%
147,100
1.07
Feb 03, 2026
4,187.00
4,265.00
4,159.00
4,265.00
4,199.97
+1.86%
128,300
0.94
Feb 02, 2026
4,189.00
4,267.00
4,176.00
4,187.00
4,123.16
+0.43%
214,400
1.59
Jan 30, 2026
4,174.00
4,195.00
4,128.00
4,169.00
4,105.43
+0.75%
144,500
1.07
Jan 29, 2026
4,087.00
4,138.00
4,055.00
4,138.00
4,074.90
+1.17%
242,500
1.85
Jan 28, 2026
4,116.00
4,121.00
4,049.00
4,090.00
4,027.64
-1.06%
135,100
1.04
Rows: