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

Currency In JPY

5232.T Historical Return

If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,520.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,032.66, while ¥1000 invested 1 year ago would be worth ¥1,410.87. This corresponds to total returns of 52.01%, 103.27%, 41.09%, respectively, with annualized returns of 4.27%, 15.23%, 41.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5232.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2026	6,051	6,144	6,144	6,205	5,915	494,100
June 16, 2026	5,800	5,729	5,729	5,830	5,729	185,700
June 15, 2026	5,777	5,804	5,804	5,883	5,707	524,100
June 12, 2026	5,431	5,621	5,621	5,819	5,418	632,000
June 11, 2026	5,218	5,187	5,187	5,218	5,009	273,700
June 10, 2026	5,265	5,266	5,266	5,380	5,221	369,900
June 09, 2026	5,180	5,260	5,260	5,330	5,099	340,900
June 08, 2026	4,859	5,003	5,003	5,111	4,777	512,200
June 05, 2026	5,550	5,429	5,429	5,573	5,347	482,800
June 04, 2026	5,560	5,550	5,550	5,832	5,494	431,900
June 03, 2026	5,262	5,506	5,506	5,669	5,240	446,400
June 02, 2026	5,304	5,164	5,164	5,343	5,056	413,700
June 01, 2026	5,495	5,400	5,400	5,498	5,321	274,600
May 29, 2026	5,289	5,439	5,439	5,499	5,210	422,200
May 28, 2026	5,310	5,246	5,246	5,371	5,201	336,500
May 27, 2026	5,210	5,353	5,353	5,389	5,200	289,300
May 26, 2026	5,255	5,249	5,249	5,330	5,206	266,600
May 25, 2026	5,020	5,221	5,221	5,263	5,003	340,900
May 22, 2026	4,865	4,911	4,911	4,981	4,838	210,200
May 21, 2026	4,822	4,836	4,836	4,878	4,793	156,600
May 20, 2026	4,803	4,752	4,752	4,866	4,657	241,700
May 19, 2026	4,760	4,804	4,804	4,808	4,600	242,900
May 18, 2026	4,875	4,722	4,722	4,875	4,696	331,600
May 15, 2026	5,080	4,898	4,898	5,327	4,860	479,200
May 14, 2026	4,648	5,180	5,180	5,195	4,584	1.08M
May 13, 2026	4,178	4,613	4,613	4,699	4,080	836,700
May 12, 2026	4,046	4,131	4,131	4,161	4,001	341,500
May 11, 2026	3,970	4,018	4,018	4,043	3,938	187,000
May 08, 2026	4,016	3,982	3,982	4,064	3,962	179,100