Taiheiyo Cement Corporation (5233.T) JPX

Currency In JPY

5233.T Historical Return

If you invested ¥1000 in Taiheiyo Cement Corporation (5233.T) 10 years ago, it would be worth ¥1,799.62 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 ¥2,049.2, while ¥1000 invested 1 year ago would be worth ¥1,117.96. This corresponds to total returns of 79.96%, 104.92%, 11.8%, respectively, with annualized returns of 6.05%, 15.44%, 11.8%.

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

5233.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	4,103	4,090	4,090	4,117	4,052	541,800
September 30, 2026	4,046	4,107	4,107	4,123	4,024	588,000
September 29, 2026	4,102	4,037	4,037	4,135	4,020	487,500
September 28, 2026	4,187	4,157	4,157	4,204	4,144	538,500
September 25, 2026	4,197	4,148	4,148	4,203	4,131	467,400
September 24, 2026	4,161	4,186	4,186	4,210	4,147	399,900
September 18, 2026	4,285	4,172	4,172	4,307	4,155	696,300
September 17, 2026	4,233	4,281	4,281	4,281	4,182	405,100
September 16, 2026	4,153	4,178	4,178	4,178	4,112	299,200
September 15, 2026	4,100	4,142	4,142	4,163	4,079	411,900
September 11, 2026	3,988	4,061	4,061	4,103	3,979	550,200
September 10, 2026	4,096	4,058	4,058	4,173	4,040	650,100
September 09, 2026	4,130	4,136	4,136	4,147	4,087	435,100
September 08, 2026	4,180	4,150	4,150	4,225	4,147	409,200
September 07, 2026	4,126	4,213	4,213	4,248	4,121	442,500
September 04, 2026	4,150	4,116	4,116	4,158	4,050	371,400
September 03, 2026	4,159	4,140	4,140	4,171	4,117	288,900
September 02, 2026	4,180	4,120	4,120	4,245	4,081	549,900
September 01, 2026	4,203	4,318	4,318	4,318	4,203	402,700
August 31, 2026	4,191	4,240	4,240	4,240	4,166	451,600
August 28, 2026	4,198	4,202	4,202	4,256	4,182	372,700
August 27, 2026	4,225	4,249	4,249	4,253	4,217	322,400
August 26, 2026	4,195	4,204	4,204	4,231	4,162	269,500
August 25, 2026	4,230	4,188	4,188	4,235	4,175	288,900
August 24, 2026	4,157	4,208	4,208	4,246	4,155	262,000
August 21, 2026	4,103	4,187	4,187	4,198	4,100	309,000
August 20, 2026	4,126	4,135	4,135	4,154	4,082	389,900
August 19, 2026	4,189	4,060	4,060	4,214	4,030	592,200
August 18, 2026	4,211	4,227	4,227	4,251	4,155	406,500
August 17, 2026	4,250	4,201	4,201	4,353	4,199	603,900
August 14, 2026	4,255	4,228	4,228	4,255	4,151	486,100
August 13, 2026	4,259	4,255	4,255	4,309	4,225	586,000
August 12, 2026	4,224	4,191	4,191	4,276	4,162	397,800
August 10, 2026	4,197	4,171	4,171	4,197	4,131	481,100
August 07, 2026	4,325	4,210	4,210	4,347	4,185	867,500
August 06, 2026	4,020	4,333	4,333	4,380	4,006	1.16M
August 05, 2026	4,058	4,090	4,090	4,126	4,026	432,900
August 04, 2026	3,998	4,000	4,000	4,055	3,925	605,600
August 03, 2026	4,036	3,959	3,959	4,056	3,915	559,600
July 31, 2026	4,162	4,074	4,074	4,174	4,070	775,700
July 30, 2026	4,189	4,174	4,174	4,243	4,150	601,300
July 29, 2026	4,299	4,224	4,224	4,315	4,160	809,900
July 28, 2026	4,189	4,211	4,211	4,216	4,136	453,100
July 27, 2026	4,170	4,208	4,208	4,227	4,102	648,000
July 23, 2026	4,150	4,177	4,177	4,211	4,122	579,900
July 22, 2026	4,162	4,203	4,203	4,295	4,145	833,400
July 21, 2026	3,960	4,092	4,092	4,121	3,935	1.08M
July 17, 2026	3,957	3,921	3,921	3,984	3,875	646,000
July 16, 2026	3,917	3,960	3,960	3,990	3,900	478,500
July 15, 2026	3,998	3,984	3,984	3,999	3,952	386,000
July 14, 2026	3,919	3,965	3,965	3,992	3,882	416,400
July 13, 2026	3,974	3,869	3,869	3,975	3,822	563,400
July 10, 2026	3,949	3,904	3,904	3,969	3,883	436,400
July 09, 2026	3,970	3,940	3,940	4,032	3,938	487,200
July 08, 2026	4,051	4,000	4,000	4,078	3,998	379,300
July 07, 2026	4,160	4,090	4,090	4,199	4,061	561,100
July 06, 2026	4,092	4,174	4,174	4,186	4,074	567,900
July 03, 2026	4,005	4,088	4,088	4,127	4,001	446,200
July 02, 2026	3,936	3,937	3,937	4,003	3,898	460,700
July 01, 2026	3,981	3,891	3,891	3,995	3,866	730,800