Skip to main content
Taiheiyo Cement Corporation (TYO:5233)
Japan flag Japan · Delayed Price · Currency is JPY
3,699.00
-70.00 (-1.86%)
At close: Dec 5, 2025

Taiheiyo Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,720.003,744.003,698.003,699.003,699.00-1.86%394,800
Dec 4, 20253,717.003,777.003,696.003,769.003,769.001.13%423,200
Dec 3, 20253,734.003,766.003,713.003,727.003,727.00-0.61%459,400
Dec 2, 20253,761.003,767.003,706.003,750.003,750.00-0.29%364,100
Dec 1, 20253,804.003,831.003,740.003,761.003,761.00-0.74%352,700
Nov 28, 20253,809.003,828.003,788.003,789.003,789.000.53%426,900
Nov 27, 20253,730.003,807.003,723.003,769.003,769.000.21%449,900
Nov 26, 20253,676.003,774.003,669.003,761.003,761.002.82%554,200
Nov 25, 20253,716.003,728.003,603.003,658.003,658.00-2.30%606,900
Nov 21, 20253,671.003,749.003,671.003,744.003,744.001.74%493,500
Nov 20, 20253,708.003,756.003,680.003,680.003,680.000.74%522,400
Nov 19, 20253,667.003,684.003,628.003,653.003,653.00-0.38%376,000
Nov 18, 20253,760.003,789.003,651.003,667.003,667.00-2.47%480,300
Nov 17, 20253,753.003,785.003,730.003,760.003,760.00-0.21%413,300
Nov 14, 20253,780.003,794.003,736.003,768.003,768.00-0.37%488,300
Nov 13, 20253,750.003,802.003,741.003,782.003,782.000.34%678,500
Nov 12, 20253,751.003,831.003,715.003,769.003,769.00-0.53%1,192,600
Nov 11, 20254,074.004,098.003,751.003,789.003,789.00-7.22%1,567,100
Nov 10, 20254,081.004,106.004,053.004,084.004,084.000.94%375,100
Nov 7, 20254,053.004,070.004,000.004,046.004,046.00-1.00%406,500
Nov 6, 20254,143.004,150.004,073.004,087.004,087.00-1.35%483,200
Nov 5, 20254,180.004,198.004,027.004,143.004,143.00-0.31%589,800
Nov 4, 20254,154.004,231.004,142.004,156.004,156.00-0.84%480,700
Oct 31, 20254,305.004,311.004,170.004,191.004,191.00-1.62%463,500
Oct 30, 20254,190.004,307.004,184.004,260.004,260.002.08%715,000
Oct 29, 20254,287.004,308.004,164.004,173.004,173.00-0.33%595,300
Oct 28, 20254,381.004,406.004,140.004,187.004,187.00-4.88%1,076,900
Oct 27, 20254,250.004,426.004,236.004,402.004,402.004.39%1,144,700
Oct 24, 20254,207.004,246.004,199.004,217.004,217.001.10%692,000
Oct 23, 20254,083.004,191.004,056.004,171.004,171.002.16%1,303,100
Oct 22, 20253,904.004,083.003,900.004,083.004,083.008.48%1,478,900
Oct 21, 20253,770.003,795.003,740.003,764.003,764.000.75%276,200
Oct 20, 20253,757.003,765.003,727.003,736.003,736.000.78%409,300
Oct 17, 20253,701.003,723.003,688.003,707.003,707.00-1.36%488,300
Oct 16, 20253,786.003,811.003,732.003,758.003,758.000.45%378,600
Oct 15, 20253,719.003,741.003,705.003,741.003,741.001.49%430,700
Oct 14, 20253,750.003,788.003,664.003,686.003,686.00-4.61%779,200
Oct 10, 20253,902.003,915.003,842.003,864.003,864.00-0.97%336,400
Oct 9, 20253,912.003,916.003,868.003,902.003,902.000.08%307,700
Oct 8, 20253,862.003,930.003,860.003,899.003,899.001.27%429,400
Oct 7, 20253,851.003,891.003,842.003,850.003,850.000.23%330,900
Oct 6, 20253,861.003,879.003,815.003,841.003,841.002.18%480,700
Oct 3, 20253,689.003,759.003,670.003,759.003,759.001.35%560,900
Oct 2, 20253,740.003,765.003,675.003,709.003,709.00-0.83%314,100
Oct 1, 20253,818.003,833.003,733.003,740.003,740.00-2.73%343,500
Sep 30, 20253,880.003,896.003,818.003,845.003,845.00-1.33%490,100
Sep 29, 20253,931.003,965.003,882.003,897.003,897.00-1.89%298,200
Sep 26, 20253,950.004,009.003,940.003,972.003,922.001.20%640,000
Sep 25, 20253,909.003,938.003,897.003,925.003,875.590.44%385,000
Sep 24, 20253,900.003,917.003,868.003,908.003,858.81-0.13%401,900