Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Taiheiyo Cement (5233) Historical Prices

JP:5233 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,149.004,234.004,137.004,231.004,231.00+2.77%696,2001.60
Oct 29, 20264,130.004,151.004,075.004,117.004,117.00-0.17%739,9001.71
Oct 28, 20264,239.004,246.004,123.004,124.004,124.00-1.43%319,1000.72
Oct 27, 20264,183.004,210.004,160.004,184.004,184.00+0.53%309,1000.69
Oct 26, 20264,124.004,203.004,117.004,162.004,162.00+0.92%552,0001.23
Oct 23, 20264,060.004,177.004,044.004,124.004,124.00+1.70%711,5001.60
Oct 22, 20264,140.004,169.004,050.004,055.004,055.00-1.72%484,8001.08
Oct 21, 20264,165.004,169.004,110.004,126.004,126.00-0.15%352,5000.78
Oct 20, 20264,233.004,249.004,128.004,132.004,132.00-2.29%303,8000.67
Oct 19, 20264,201.004,245.004,168.004,229.004,229.00+0.45%426,8000.92
Oct 16, 20264,141.004,234.004,113.004,210.004,210.00+3.41%417,7000.88
Oct 15, 20264,134.004,197.004,048.004,071.004,071.00-3.00%521,4001.12
Oct 14, 20264,210.004,242.004,197.004,197.004,197.00+0.19%494,1001.06
Oct 13, 20264,151.004,212.004,095.004,189.004,189.00+1.13%292,8000.62
Oct 12, 20264,142.004,173.004,105.004,142.004,142.00+0.00%00.00
Oct 09, 20264,133.004,173.004,105.004,142.004,142.00+0.71%448,6000.94
Oct 08, 20264,179.004,184.004,070.004,113.004,113.00-2.19%609,0001.28
Oct 07, 20264,188.004,248.004,156.004,205.004,205.00+0.29%400,1000.84
Oct 06, 20264,135.004,214.004,068.004,193.004,193.00+1.82%473,2001.00
Oct 05, 20264,100.004,125.004,070.004,118.004,118.00+0.44%542,3001.15
Oct 02, 20264,045.004,135.004,008.004,100.004,100.00+0.24%509,8001.08
Oct 01, 20264,103.004,117.004,052.004,090.004,090.00-0.41%541,8001.14
Sep 30, 20264,046.004,123.004,024.004,107.004,107.00+1.73%588,0001.25
Sep 29, 20264,102.004,135.004,020.004,037.004,037.00-1.46%487,5001.03
Sep 28, 20264,187.004,204.004,144.004,157.004,097.00+0.22%538,5001.14
Sep 25, 20264,197.004,203.004,131.004,148.004,088.13-0.91%467,4000.97
Sep 24, 20264,161.004,210.004,147.004,186.004,125.58+0.34%399,9000.82
Sep 23, 20264,172.004,307.004,155.004,172.004,111.78+0.00%00.00
Sep 22, 20264,172.004,307.004,155.004,172.004,111.78+0.00%00.00
Sep 21, 20264,172.004,307.004,155.004,172.004,111.78+0.00%00.00
Sep 18, 20264,285.004,307.004,155.004,172.004,111.78-2.55%696,3001.36
Sep 17, 20264,233.004,281.004,182.004,281.004,219.21+2.47%405,1000.78
Sep 16, 20264,153.004,178.004,112.004,178.004,117.70+0.87%299,2000.57
Sep 15, 20264,100.004,163.004,079.004,142.004,082.22+1.42%411,9000.78
Sep 14, 20264,070.004,134.004,024.004,084.004,025.05+0.57%344,1000.65
Sep 11, 20263,988.004,103.003,979.004,061.004,002.39+0.07%550,2001.03
Sep 10, 20264,096.004,173.004,040.004,058.003,999.43-1.89%650,1001.20
Sep 09, 20264,130.004,147.004,087.004,136.004,076.30-0.34%435,1000.80
Sep 08, 20264,180.004,225.004,147.004,150.004,090.10-1.50%409,2000.74
Sep 07, 20264,126.004,248.004,121.004,213.004,152.19+2.36%442,5000.79
Sep 04, 20264,150.004,158.004,050.004,116.004,056.59-0.58%371,4000.66
Sep 03, 20264,159.004,171.004,117.004,140.004,080.25+0.49%288,9000.51
Sep 02, 20264,180.004,245.004,081.004,120.004,060.53-4.59%549,9000.97
Sep 01, 20264,203.004,318.004,203.004,318.004,255.68+1.84%402,7000.71
Aug 31, 20264,191.004,240.004,166.004,240.004,178.80+0.90%451,6000.80
Aug 28, 20264,198.004,256.004,182.004,202.004,141.35-1.11%372,7000.66
Aug 27, 20264,225.004,253.004,217.004,249.004,187.67+1.07%322,4000.56
Aug 26, 20264,195.004,231.004,162.004,204.004,143.32+0.38%269,5000.45
Aug 25, 20264,230.004,235.004,175.004,188.004,127.55-0.48%288,9000.48
Aug 24, 20264,157.004,246.004,155.004,208.004,147.26+0.50%262,0000.43