Taiheiyo Cement Corporation (5233.T) JPX

4,460.00

+101(+2.32%)

Updated at June 03 03:30PM

Currency In JPY

5233.T Historical Return

If you invested ¥1000 in Taiheiyo Cement Corporation (5233.T) 10 years ago, it would be worth ¥2,020.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,067.08, while ¥1000 invested 1 year ago would be worth ¥1,258.09. This corresponds to total returns of 102.07%, 106.71%, 25.81%, respectively, with annualized returns of 7.28%, 15.62%, 25.81%.

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
June 02, 2026	4,402	4,359	4,359	4,418	4,291	583,600
June 01, 2026	4,550	4,458	4,458	4,554	4,417	702,400
May 29, 2026	4,475	4,530	4,530	4,657	4,475	1.44M
May 28, 2026	4,260	4,289	4,289	4,374	4,213	865,000
May 27, 2026	4,177	4,225	4,225	4,274	4,171	563,600
May 26, 2026	4,130	4,152	4,152	4,236	4,099	470,600
May 25, 2026	4,130	4,140	4,140	4,156	4,048	533,400
May 22, 2026	4,117	4,137	4,137	4,180	4,113	585,000
May 21, 2026	4,040	4,078	4,078	4,106	4,028	574,900
May 20, 2026	3,947	3,970	3,970	3,988	3,918	660,200
May 19, 2026	3,929	3,915	3,915	3,942	3,883	623,400
May 18, 2026	3,959	3,818	3,818	3,959	3,803	914,900
May 15, 2026	4,064	3,967	3,967	4,167	3,959	1.02M
May 14, 2026	4,220	4,059	4,059	4,276	4,059	1.16M
May 13, 2026	4,201	4,213	4,213	4,217	4,053	2.08M
May 12, 2026	3,704	3,781	3,781	3,899	3,627	2.21M
May 11, 2026	3,554	3,634	3,634	3,651	3,541	766,600
May 08, 2026	3,653	3,618	3,618	3,730	3,600	588,200
May 07, 2026	3,624	3,690	3,690	3,706	3,608	764,800
May 01, 2026	3,558	3,577	3,577	3,596	3,518	404,700
April 30, 2026	3,533	3,568	3,568	3,608	3,523	633,900
April 28, 2026	3,658	3,639	3,639	3,666	3,601	500,100
April 27, 2026	3,562	3,622	3,622	3,645	3,537	639,300
April 24, 2026	3,539	3,558	3,558	3,586	3,519	455,200
April 23, 2026	3,584	3,537	3,537	3,589	3,486	627,400
April 22, 2026	3,672	3,615	3,615	3,684	3,601	336,900
April 21, 2026	3,705	3,657	3,657	3,718	3,657	343,900
April 20, 2026	3,715	3,681	3,681	3,737	3,661	548,800
April 17, 2026	3,707	3,669	3,669	3,710	3,646	410,400
April 16, 2026	3,673	3,714	3,714	3,730	3,665	502,700
April 15, 2026	3,688	3,668	3,668	3,729	3,664	569,200
April 14, 2026	3,760	3,704	3,704	3,774	3,691	401,800
April 13, 2026	3,694	3,691	3,691	3,756	3,672	431,900
April 10, 2026	3,705	3,701	3,701	3,733	3,669	671,000
April 09, 2026	3,779	3,689	3,689	3,782	3,689	796,100
April 08, 2026	3,666	3,758	3,758	3,778	3,617	1.13M
April 07, 2026	3,559	3,554	3,554	3,592	3,536	498,000
April 06, 2026	3,554	3,535	3,535	3,569	3,506	493,000
April 03, 2026	3,528	3,531	3,531	3,570	3,525	288,500
April 02, 2026	3,639	3,518	3,518	3,657	3,498	653,500
April 01, 2026	3,620	3,582	3,582	3,622	3,542	648,100
March 31, 2026	3,415	3,501	3,501	3,528	3,399	723,100
March 30, 2026	3,350	3,430	3,430	3,483	3,300	863,000
March 27, 2026	3,539	3,550	3,500	3,568	3,510	600,900
March 26, 2026	3,557	3,552	3,501.97	3,600	3,497	776,800
March 25, 2026	3,565	3,572	3,521.69	3,599	3,537	782,800
March 24, 2026	3,402	3,481	3,431.97	3,481	3,394	679,500
March 23, 2026	3,316	3,332	3,285.07	3,355	3,265	1.09M
March 19, 2026	3,626	3,439	3,390.56	3,639	3,439	1.61M
March 18, 2026	3,710	3,766	3,712.96	3,769	3,685	353,900
March 17, 2026	3,699	3,690	3,638.03	3,763	3,676	573,200
March 16, 2026	3,700	3,669	3,617.32	3,721	3,637	519,000
March 13, 2026	3,694	3,707	3,654.79	3,782	3,694	670,200
March 12, 2026	3,802	3,792	3,738.59	3,833	3,732	604,200
March 11, 2026	3,911	3,872	3,817.46	3,974	3,866	446,500
March 10, 2026	3,904	3,909	3,815.49	3,930	3,870	173,600
March 09, 2026	3,818	3,834	3,780	3,875	3,737	886,100
March 06, 2026	4,065	4,098	4,040.28	4,153	4,043	743,000
March 05, 2026	4,015	3,995	3,938.73	4,062	3,982	772,200
March 04, 2026	4,100	3,915	3,820.42	4,107	3,879	580,300