Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,618.43 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,066.57, while ¥1000 invested 1 year ago would be worth ¥1,431.38. This corresponds to total returns of 61.84%, 106.66%, 43.14%, respectively, with annualized returns of 4.93%, 15.62%, 43.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5,428 | 5,590 | 5,590 | 5,639 | 5,403 | 199,600 |
| September 10, 2026 | 5,637 | 5,552 | 5,552 | 5,652 | 5,473 | 209,000 |
| September 09, 2026 | 5,522 | 5,635 | 5,635 | 5,636 | 5,473 | 247,200 |
| September 08, 2026 | 5,445 | 5,497 | 5,497 | 5,601 | 5,395 | 181,200 |
| September 07, 2026 | 5,476 | 5,545 | 5,545 | 5,572 | 5,476 | 168,400 |
| September 04, 2026 | 5,415 | 5,376 | 5,376 | 5,437 | 5,290 | 188,800 |
| September 03, 2026 | 5,494 | 5,408 | 5,408 | 5,503 | 5,386 | 157,400 |
| September 02, 2026 | 5,639 | 5,432 | 5,432 | 5,675 | 5,418 | 225,700 |
| September 01, 2026 | 5,611 | 5,738 | 5,738 | 5,738 | 5,611 | 132,100 |
| August 31, 2026 | 5,601 | 5,707 | 5,707 | 5,728 | 5,585 | 186,100 |
| August 28, 2026 | 5,719 | 5,627 | 5,627 | 5,786 | 5,613 | 165,800 |
| August 27, 2026 | 5,748 | 5,769 | 5,769 | 5,797 | 5,676 | 144,300 |
| August 26, 2026 | 5,652 | 5,674 | 5,674 | 5,691 | 5,603 | 113,600 |
| August 25, 2026 | 5,700 | 5,621 | 5,621 | 5,719 | 5,576 | 124,100 |
| August 24, 2026 | 5,568 | 5,636 | 5,636 | 5,723 | 5,568 | 213,300 |
| August 21, 2026 | 5,491 | 5,531 | 5,531 | 5,565 | 5,477 | 173,400 |
| August 20, 2026 | 5,592 | 5,591 | 5,591 | 5,618 | 5,380 | 286,400 |
| August 19, 2026 | 5,760 | 5,532 | 5,532 | 5,828 | 5,512 | 234,200 |
| August 18, 2026 | 5,873 | 5,860 | 5,860 | 5,998 | 5,823 | 164,000 |
| August 17, 2026 | 5,919 | 5,845 | 5,845 | 6,004 | 5,825 | 176,400 |
| August 14, 2026 | 5,734 | 5,912 | 5,912 | 5,965 | 5,670 | 325,800 |
| August 13, 2026 | 5,700 | 5,709 | 5,709 | 5,761 | 5,640 | 218,300 |
| August 12, 2026 | 5,840 | 5,707 | 5,707 | 5,840 | 5,671 | 141,100 |
| August 10, 2026 | 5,819 | 5,770 | 5,770 | 5,839 | 5,709 | 226,400 |
| August 07, 2026 | 5,966 | 5,817 | 5,817 | 6,070 | 5,721 | 392,900 |
| August 06, 2026 | 5,840 | 6,026 | 6,026 | 6,084 | 5,840 | 485,500 |
| August 05, 2026 | 5,898 | 5,768 | 5,768 | 6,069 | 5,715 | 746,300 |
| August 04, 2026 | 5,378 | 5,498 | 5,498 | 5,896 | 5,153 | 1.87M |
| August 03, 2026 | 5,392 | 5,402 | 5,402 | 5,502 | 5,302 | 332,600 |
| July 31, 2026 | 5,501 | 5,455 | 5,455 | 5,670 | 5,366 | 324,100 |
| July 30, 2026 | 5,370 | 5,421 | 5,421 | 5,561 | 5,321 | 300,700 |
| July 29, 2026 | 5,631 | 5,435 | 5,435 | 5,691 | 5,343 | 350,100 |
| July 28, 2026 | 5,666 | 5,568 | 5,568 | 5,715 | 5,502 | 218,900 |
| July 27, 2026 | 5,728 | 5,704 | 5,704 | 5,728 | 5,583 | 223,500 |
| July 24, 2026 | 5,682 | 5,692 | 5,692 | 5,706 | 5,564 | 230,800 |
| July 23, 2026 | 5,720 | 5,750 | 5,750 | 5,771 | 5,685 | 170,500 |
| July 22, 2026 | 5,766 | 5,715 | 5,715 | 5,864 | 5,700 | 243,200 |
| July 21, 2026 | 5,463 | 5,728 | 5,728 | 5,728 | 5,403 | 345,500 |
| July 17, 2026 | 5,553 | 5,363 | 5,363 | 5,553 | 5,265 | 306,500 |
| July 16, 2026 | 5,592 | 5,653 | 5,653 | 5,733 | 5,541 | 250,100 |
| July 15, 2026 | 5,564 | 5,671 | 5,671 | 5,700 | 5,504 | 210,500 |
| July 14, 2026 | 5,410 | 5,528 | 5,528 | 5,529 | 5,310 | 220,500 |
| July 13, 2026 | 5,486 | 5,381 | 5,381 | 5,503 | 5,351 | 241,600 |
| July 10, 2026 | 5,455 | 5,405 | 5,405 | 5,548 | 5,379 | 239,200 |
| July 09, 2026 | 5,578 | 5,424 | 5,424 | 5,606 | 5,378 | 214,600 |
| July 08, 2026 | 5,624 | 5,541 | 5,541 | 5,707 | 5,541 | 200,800 |
| July 07, 2026 | 5,879 | 5,724 | 5,724 | 5,916 | 5,692 | 210,600 |
| July 06, 2026 | 5,940 | 5,878 | 5,878 | 5,999 | 5,837 | 331,300 |
| July 03, 2026 | 5,800 | 5,944 | 5,944 | 5,988 | 5,790 | 312,400 |
| July 02, 2026 | 6,009 | 5,875 | 5,875 | 6,033 | 5,821 | 255,100 |
| July 01, 2026 | 6,171 | 6,091 | 6,091 | 6,266 | 6,057 | 284,500 |
| June 30, 2026 | 6,165 | 6,071 | 6,071 | 6,200 | 6,071 | 238,900 |
| June 29, 2026 | 6,255 | 6,178 | 6,178 | 6,256 | 6,033 | 309,100 |
| June 26, 2026 | 6,369 | 6,212 | 6,212 | 6,383 | 6,076 | 231,700 |
| June 25, 2026 | 6,248 | 6,372 | 6,372 | 6,434 | 6,103 | 387,400 |
| June 24, 2026 | 5,901 | 5,977 | 5,977 | 6,023 | 5,881 | 269,400 |
| June 23, 2026 | 6,079 | 5,995 | 5,995 | 6,164 | 5,995 | 362,700 |
| June 22, 2026 | 6,030 | 6,050 | 6,050 | 6,144 | 6,026 | 231,700 |
| June 19, 2026 | 6,150 | 6,044 | 6,044 | 6,250 | 6,042 | 438,300 |
| June 18, 2026 | 6,159 | 6,050 | 6,050 | 6,517 | 6,050 | 497,100 |