Australia markets closed

Sumitomo Osaka Cement Co., Ltd. (5232.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,859.00-35.00 (-0.90%)
At close: 03:15PM JST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20243,893.003,895.003,826.003,859.003,859.00208,300
28 May 20243,862.003,909.003,861.003,894.003,894.00189,200
27 May 20243,860.003,864.003,832.003,863.003,863.00160,200
24 May 20243,791.003,834.003,785.003,818.003,818.00189,800
23 May 20243,824.003,837.003,750.003,810.003,810.00204,200
22 May 20243,896.003,911.003,831.003,831.003,831.00200,300
21 May 20243,851.003,895.003,845.003,884.003,884.00227,500
20 May 20243,853.003,877.003,846.003,869.003,869.00243,600
17 May 20243,813.003,909.003,812.003,872.003,872.00285,300
16 May 20243,900.003,927.003,813.003,813.003,813.00410,600
15 May 20243,980.003,999.003,899.003,947.003,947.00509,300
14 May 20243,993.004,036.003,723.003,879.003,879.00906,600
13 May 20243,974.003,994.003,949.003,982.003,982.00267,600
10 May 20243,999.004,060.003,938.003,966.003,966.00267,000
09 May 20243,880.003,916.003,864.003,879.003,879.00154,700
08 May 20243,890.003,930.003,876.003,880.003,880.00127,600
07 May 20243,888.003,922.003,886.003,910.003,910.0097,200
02 May 20243,940.003,940.003,890.003,899.003,899.00134,900
01 May 20243,890.003,914.003,871.003,907.003,907.00150,500
30 Apr 20243,880.003,968.003,869.003,922.003,922.00275,100
26 Apr 20243,797.003,866.003,783.003,845.003,845.00196,300
25 Apr 20243,830.003,842.003,799.003,803.003,803.00180,700
24 Apr 20243,822.003,852.003,811.003,838.003,838.00142,200
23 Apr 20243,840.003,854.003,793.003,829.003,829.00177,900
22 Apr 20243,860.003,892.003,836.003,877.003,877.00180,000
19 Apr 20243,866.003,893.003,798.003,836.003,836.00207,700
18 Apr 20243,824.003,906.003,806.003,895.003,895.00312,100
17 Apr 20243,886.003,886.003,754.003,798.003,798.00331,700
16 Apr 20243,870.003,921.003,845.003,883.003,883.00310,400
15 Apr 20243,801.003,873.003,771.003,853.003,853.00236,800
12 Apr 20243,802.003,865.003,802.003,829.003,829.00200,600
11 Apr 20243,810.003,836.003,770.003,806.003,806.00154,100
10 Apr 20243,838.003,863.003,815.003,826.003,826.00170,000
09 Apr 20243,776.003,819.003,760.003,813.003,813.00168,700
08 Apr 20243,764.003,784.003,732.003,760.003,760.00133,800
05 Apr 20243,729.003,773.003,710.003,740.003,740.00168,000
04 Apr 20243,815.003,837.003,760.003,772.003,772.00289,200
03 Apr 20243,758.003,848.003,748.003,816.003,816.00361,100
02 Apr 20243,781.003,781.003,722.003,758.003,758.00280,300
01 Apr 20243,890.003,890.003,785.003,812.003,812.00274,900
29 Mar 20243,741.003,848.003,739.003,840.003,840.00316,800
28 Mar 20243,890.003,894.003,765.003,783.003,783.00284,700
28 Mar 202460 Dividend
27 Mar 20243,906.003,928.003,866.003,920.003,860.00340,800
26 Mar 20243,906.003,918.003,876.003,895.003,835.38307,800
25 Mar 20243,944.003,964.003,908.003,910.003,850.15229,700
22 Mar 20243,874.003,965.003,857.003,944.003,883.63315,200
21 Mar 20243,898.003,908.003,815.003,836.003,777.29376,900
19 Mar 20243,853.003,858.003,806.003,843.003,784.18319,300
18 Mar 20243,898.003,914.003,864.003,882.003,822.58302,600
15 Mar 20243,862.003,892.003,837.003,871.003,811.75218,500
14 Mar 20243,828.003,870.003,781.003,868.003,808.80286,400
13 Mar 20243,869.003,889.003,759.003,814.003,755.62310,100
12 Mar 20243,821.003,908.003,771.003,895.003,835.38339,200
11 Mar 20243,888.003,928.003,794.003,837.003,778.27673,100
08 Mar 20243,668.003,788.003,663.003,760.003,702.45418,800
07 Mar 20243,681.003,695.003,605.003,666.003,609.89396,000
06 Mar 20243,636.003,706.003,624.003,683.003,626.63459,800
05 Mar 20243,601.003,694.003,565.003,655.003,599.06744,100
04 Mar 20243,584.003,611.003,548.003,575.003,520.28383,200
01 Mar 20243,543.003,637.003,541.003,625.003,569.52479,300
29 Feb 20243,554.003,582.003,528.003,560.003,505.51297,800
28 Feb 20243,601.003,603.003,545.003,565.003,510.43267,400
27 Feb 20243,578.003,619.003,568.003,580.003,525.20293,600
26 Feb 20243,590.003,604.003,560.003,575.003,520.28261,200
22 Feb 20243,624.003,646.003,558.003,599.003,543.91255,300
21 Feb 20243,607.003,632.003,590.003,624.003,568.53240,900
20 Feb 20243,668.003,668.003,589.003,599.003,543.91196,900
19 Feb 20243,610.003,667.003,607.003,665.003,608.90196,800
16 Feb 20243,534.003,629.003,534.003,607.003,551.79313,900
15 Feb 20243,567.003,587.003,501.003,527.003,473.02348,300
14 Feb 20243,570.003,581.003,498.003,544.003,489.76499,600
13 Feb 20243,767.003,789.003,601.003,620.003,564.59592,200
09 Feb 20243,692.003,770.003,675.003,745.003,687.68375,700
08 Feb 20243,710.003,737.003,676.003,711.003,654.20283,800
07 Feb 20243,709.003,750.003,703.003,745.003,687.68224,600
06 Feb 20243,718.003,762.003,697.003,704.003,647.31308,200
05 Feb 20243,700.003,744.003,692.003,706.003,649.28230,800
02 Feb 20243,700.003,716.003,666.003,703.003,646.32187,300
01 Feb 20243,716.003,751.003,695.003,704.003,647.31201,300
31 Jan 20243,655.003,732.003,642.003,727.003,669.95211,000
30 Jan 20243,657.003,680.003,655.003,670.003,613.83105,000
29 Jan 20243,680.003,690.003,652.003,667.003,610.87167,400
26 Jan 20243,666.003,693.003,650.003,656.003,600.04153,200
25 Jan 20243,625.003,683.003,613.003,672.003,615.80170,400
24 Jan 20243,650.003,659.003,605.003,633.003,577.39209,200
23 Jan 20243,705.003,713.003,644.003,659.003,602.99242,100
22 Jan 20243,709.003,721.003,682.003,714.003,657.15201,700
19 Jan 20243,692.003,720.003,686.003,698.003,641.40147,400
18 Jan 20243,691.003,716.003,682.003,689.003,632.54116,600
17 Jan 20243,727.003,753.003,685.003,685.003,628.60217,600
16 Jan 20243,739.003,771.003,704.003,724.003,667.00152,700
15 Jan 20243,739.003,767.003,732.003,760.003,702.4512,100
12 Jan 20243,838.003,840.003,758.003,769.003,711.31267,800
11 Jan 20243,810.003,810.003,768.003,768.003,710.33149,100
10 Jan 20243,765.003,810.003,744.003,784.003,726.08222,300
09 Jan 20243,825.003,863.003,758.003,780.003,722.14312,500
05 Jan 20243,836.003,843.003,801.003,819.003,760.55239,700
04 Jan 20243,780.003,825.003,734.003,820.003,761.53350,000
29 Dec 20233,725.003,754.003,689.003,710.003,653.21148,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...