Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5232.T Historical Return
If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,724.6 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,245.43, while ¥1000 invested 1 year ago would be worth ¥1,536.57. This corresponds to total returns of 72.46%, 124.54%, 53.66%, respectively, with annualized returns of 5.6%, 17.57%, 53.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5232.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,844.5 | 1,877.5 | 1,877.5 | 1,887.5 | 1,820.5 | 520,500 |
| September 30, 2026 | 1,842.5 | 1,869.5 | 1,869.5 | 1,876 | 1,823.5 | 666,200 |
| September 29, 2026 | 1,867 | 1,824 | 1,824 | 1,897 | 1,786 | 564,400 |
| September 28, 2026 | 1,916.67 | 1,887 | 1,887 | 1,926.33 | 1,887 | 448,200 |
| September 25, 2026 | 1,910 | 1,915 | 1,855 | 1,924 | 1,890 | 614,700 |
| September 24, 2026 | 1,946.33 | 1,919.67 | 1,859.53 | 1,948.33 | 1,911.33 | 472,200 |
| September 18, 2026 | 1,933.33 | 1,921 | 1,860.82 | 1,943.67 | 1,913.33 | 508,800 |
| September 17, 2026 | 1,929 | 1,923.67 | 1,863.4 | 1,930.67 | 1,898.67 | 417,000 |
| September 16, 2026 | 1,866.67 | 1,905.33 | 1,845.64 | 1,916.33 | 1,866.67 | 496,200 |
| September 15, 2026 | 1,870.33 | 1,878 | 1,819.16 | 1,903.33 | 1,851.33 | 457,800 |
| September 14, 2026 | 1,858.67 | 1,864 | 1,805.6 | 1,879.67 | 1,835.67 | 447,300 |
| September 11, 2026 | 1,809.33 | 1,863.33 | 1,804.95 | 1,879.67 | 1,801 | 598,800 |
| September 10, 2026 | 1,879 | 1,850.67 | 1,792.69 | 1,884 | 1,824.33 | 627,000 |
| September 09, 2026 | 1,840.67 | 1,878.33 | 1,819.48 | 1,878.67 | 1,824.33 | 741,600 |
| September 08, 2026 | 1,815 | 1,832.33 | 1,774.92 | 1,867 | 1,798.33 | 543,600 |
| September 07, 2026 | 1,825.33 | 1,848.33 | 1,790.42 | 1,857.33 | 1,825.33 | 505,200 |
| September 04, 2026 | 1,805 | 1,792 | 1,735.86 | 1,812.33 | 1,763.33 | 566,400 |
| September 03, 2026 | 1,831.33 | 1,802.67 | 1,746.19 | 1,834.33 | 1,795.33 | 472,200 |
| September 02, 2026 | 1,879.67 | 1,810.67 | 1,753.94 | 1,891.67 | 1,806 | 677,100 |
| September 01, 2026 | 1,870.33 | 1,912.67 | 1,852.75 | 1,912.67 | 1,870.33 | 396,300 |
| August 31, 2026 | 1,867 | 1,902.33 | 1,842.73 | 1,909.33 | 1,861.67 | 558,300 |
| August 28, 2026 | 1,906.33 | 1,875.67 | 1,816.91 | 1,928.67 | 1,871 | 497,400 |
| August 27, 2026 | 1,916 | 1,923 | 1,862.75 | 1,932.33 | 1,892 | 432,900 |
| August 26, 2026 | 1,884 | 1,891.33 | 1,832.07 | 1,897 | 1,867.67 | 340,800 |
| August 25, 2026 | 1,900 | 1,873.67 | 1,814.97 | 1,906.33 | 1,858.67 | 372,300 |
| August 24, 2026 | 1,856 | 1,878.67 | 1,819.81 | 1,907.67 | 1,856 | 639,900 |
| August 21, 2026 | 1,830.33 | 1,843.67 | 1,785.91 | 1,855 | 1,825.67 | 520,200 |
| August 20, 2026 | 1,864 | 1,863.67 | 1,805.28 | 1,872.67 | 1,793.33 | 859,200 |
| August 19, 2026 | 1,920 | 1,844 | 1,786.23 | 1,942.67 | 1,837.33 | 702,600 |
| August 18, 2026 | 1,957.67 | 1,953.33 | 1,892.13 | 1,999.33 | 1,941 | 492,000 |
| August 17, 2026 | 1,973 | 1,948.33 | 1,887.29 | 2,001.33 | 1,941.67 | 529,200 |
| August 14, 2026 | 1,911.33 | 1,970.67 | 1,908.93 | 1,988.33 | 1,890 | 977,400 |
| August 13, 2026 | 1,900 | 1,903 | 1,843.38 | 1,920.33 | 1,880 | 654,900 |
| August 12, 2026 | 1,946.67 | 1,902.33 | 1,842.73 | 1,946.67 | 1,890.33 | 423,300 |
| August 10, 2026 | 1,939.67 | 1,923.33 | 1,863.07 | 1,946.33 | 1,903 | 679,200 |
| August 07, 2026 | 1,988.67 | 1,939 | 1,878.25 | 2,023.33 | 1,907 | 1.18M |
| August 06, 2026 | 1,946.67 | 2,008.67 | 1,945.74 | 2,028 | 1,946.67 | 1.46M |
| August 05, 2026 | 1,966 | 1,922.67 | 1,862.43 | 2,023 | 1,905 | 2.24M |
| August 04, 2026 | 1,792.67 | 1,832.67 | 1,775.25 | 1,965.33 | 1,717.67 | 5.62M |
| August 03, 2026 | 1,797.33 | 1,800.67 | 1,744.26 | 1,834 | 1,767.33 | 997,800 |
| July 31, 2026 | 1,833.67 | 1,818.33 | 1,761.36 | 1,890 | 1,788.67 | 972,300 |
| July 30, 2026 | 1,790 | 1,807 | 1,750.39 | 1,853.67 | 1,773.67 | 902,100 |
| July 29, 2026 | 1,877 | 1,811.67 | 1,754.91 | 1,897 | 1,781 | 1.05M |
| July 28, 2026 | 1,888.67 | 1,856 | 1,797.85 | 1,905 | 1,834 | 656,700 |
| July 27, 2026 | 1,909.33 | 1,901.33 | 1,841.76 | 1,909.33 | 1,861 | 670,500 |
| July 24, 2026 | 1,894 | 1,897.33 | 1,837.89 | 1,902 | 1,854.67 | 692,400 |
| July 23, 2026 | 1,906.67 | 1,916.67 | 1,856.62 | 1,923.67 | 1,895 | 511,500 |
| July 22, 2026 | 1,922 | 1,905 | 1,845.32 | 1,954.67 | 1,900 | 729,600 |
| July 21, 2026 | 1,821 | 1,909.33 | 1,849.51 | 1,909.33 | 1,801 | 1.04M |
| July 17, 2026 | 1,851 | 1,787.67 | 1,731.66 | 1,851 | 1,755 | 919,500 |
| July 16, 2026 | 1,864 | 1,884.33 | 1,825.29 | 1,911 | 1,847 | 750,300 |
| July 15, 2026 | 1,854.67 | 1,890.33 | 1,831.11 | 1,900 | 1,834.67 | 631,500 |
| July 14, 2026 | 1,803.33 | 1,842.67 | 1,784.94 | 1,843 | 1,770 | 661,500 |
| July 13, 2026 | 1,828.67 | 1,793.67 | 1,737.47 | 1,834.33 | 1,783.67 | 724,800 |
| July 10, 2026 | 1,818.33 | 1,801.67 | 1,745.22 | 1,849.33 | 1,793 | 717,600 |
| July 09, 2026 | 1,859.33 | 1,808 | 1,751.36 | 1,868.67 | 1,792.67 | 643,800 |
| July 08, 2026 | 1,874.67 | 1,847 | 1,789.13 | 1,902.33 | 1,847 | 602,400 |
| July 07, 2026 | 1,959.67 | 1,908 | 1,848.22 | 1,972 | 1,897.33 | 631,800 |
| July 06, 2026 | 1,980 | 1,959.33 | 1,897.94 | 1,999.67 | 1,945.67 | 993,900 |
| July 03, 2026 | 1,933.33 | 1,981.33 | 1,919.25 | 1,996 | 1,930 | 937,200 |
AD
