Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sumitomo Osaka Cement Co (5232) Historical Prices

JP:5232 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,760.501,782.501,738.501,760.001,760.00+0.23%728,6001.10
Oct 29, 20261,764.501,781.501,734.501,756.001,756.00-0.03%817,8001.23
Oct 28, 20261,771.001,777.001,739.501,756.501,756.50+0.57%586,0000.88
Oct 27, 20261,731.501,746.501,708.501,746.501,746.50+2.34%478,8000.71
Oct 26, 20261,710.001,730.001,694.501,706.501,706.50+1.01%505,3000.74
Oct 23, 20261,681.001,699.001,637.001,689.501,689.50-1.69%1,181,5001.75
Oct 22, 20261,764.501,776.501,710.501,718.501,718.50-2.66%435,3000.64
Oct 21, 20261,776.501,778.001,744.501,765.501,765.50+0.77%447,3000.65
Oct 20, 20261,820.001,820.001,747.001,752.001,752.00-3.74%518,2000.76
Oct 19, 20261,801.001,826.001,776.001,820.001,820.00+0.03%411,0000.60
Oct 16, 20261,815.501,823.501,790.001,819.501,819.50+2.48%573,0000.82
Oct 15, 20261,802.501,818.001,770.001,775.501,775.50-3.61%669,2000.98
Oct 14, 20261,834.001,869.501,832.001,842.001,842.00+0.41%701,7001.02
Oct 13, 20261,800.001,837.001,785.001,834.501,834.50+1.02%483,4000.70
Oct 12, 20261,816.001,830.001,794.001,816.001,816.00+0.00%00.00
Oct 09, 20261,797.501,830.001,794.001,816.001,816.00+0.75%512,3000.73
Oct 08, 20261,878.001,899.501,802.501,802.501,802.50-5.80%709,6001.01
Oct 07, 20261,913.001,925.001,882.501,913.501,913.50+0.29%569,8000.81
Oct 06, 20261,902.001,937.501,874.501,908.001,908.00+2.20%576,6000.81
Oct 05, 20261,906.001,908.001,862.001,867.001,867.00+0.05%849,5001.21
Oct 02, 20261,857.001,887.501,851.001,866.001,866.00-0.61%610,4000.87
Oct 01, 20261,844.501,887.501,820.501,877.501,877.50+0.43%520,5000.73
Sep 30, 20261,842.501,876.001,823.501,869.501,869.50+2.49%666,2000.93
Sep 29, 20261,867.001,897.001,786.001,824.001,824.00-2.30%564,4000.78
Sep 28, 20261,916.661,926.331,887.001,887.001,867.00-1.46%448,2000.62
Sep 25, 20261,910.001,924.001,890.001,915.001,894.70-0.24%614,7000.84
Sep 24, 20261,946.331,948.331,911.331,919.661,899.32-0.07%472,2000.64
Sep 23, 20261,921.001,943.661,913.331,921.001,900.64+0.00%00.00
Sep 22, 20261,921.001,943.661,913.331,921.001,900.64+0.00%00.00
Sep 21, 20261,921.001,943.661,913.331,921.001,900.64+0.00%00.00
Sep 18, 20261,933.331,943.661,913.331,921.001,900.64-0.14%508,8000.65
Sep 17, 20261,929.001,930.661,898.661,923.661,903.28+0.96%417,0000.53
Sep 16, 20261,866.661,916.331,866.661,905.331,885.14+1.46%496,2000.62
Sep 15, 20261,870.331,903.331,851.331,878.001,858.09+0.75%457,8000.56
Sep 14, 20261,858.661,879.661,835.661,864.001,844.24+0.04%447,3000.53
Sep 11, 20261,809.331,879.661,801.001,863.331,843.58+0.68%598,8000.72
Sep 10, 20261,879.001,884.001,824.331,850.661,831.05-1.47%627,0000.74
Sep 09, 20261,840.661,878.661,824.331,878.331,858.42+2.51%741,6000.85
Sep 08, 20261,815.001,867.001,798.331,832.331,812.91-0.87%543,6000.62
Sep 07, 20261,825.331,857.331,825.331,848.331,828.74+3.14%505,2000.57
Sep 04, 20261,805.001,812.331,763.331,792.001,773.01-0.59%566,4000.64
Sep 03, 20261,831.331,834.331,795.331,802.661,783.56-0.44%472,2000.52
Sep 02, 20261,879.661,891.661,806.001,810.661,791.47-5.33%677,1000.74
Sep 01, 20261,870.331,912.661,870.331,912.661,892.39+0.54%396,3000.42
Aug 31, 20261,867.001,909.331,861.661,902.331,882.17+1.42%558,3000.59
Aug 28, 20261,906.331,928.661,871.001,875.661,855.78-2.46%497,4000.52
Aug 27, 20261,916.001,932.331,892.001,923.001,902.62+1.67%432,9000.45
Aug 26, 20261,884.001,897.001,867.661,891.331,871.29+0.94%340,8000.35
Aug 25, 20261,900.001,906.331,858.661,873.661,853.81-0.27%372,3000.38
Aug 24, 20261,856.001,907.661,856.001,878.661,858.75+1.90%639,9000.64