Taiheiyo Cement Corporation (5233.T) JPX
3,531.00
+13(+0.37%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,531.00
+13(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 3,550 | 3,568 | 3,510 | 600,900 |
| March 26, 2026 | 3,557 | 3,552 | 3,552 | 3,600 | 3,497 | 776,800 |
| March 25, 2026 | 3,565 | 3,572 | 3,572 | 3,599 | 3,537 | 782,800 |
| March 24, 2026 | 3,402 | 3,481 | 3,481 | 3,481 | 3,394 | 679,500 |
| March 23, 2026 | 3,316 | 3,332 | 3,332 | 3,355 | 3,265 | 1.09M |
| March 19, 2026 | 3,626 | 3,439 | 3,439 | 3,639 | 3,439 | 1.61M |
| March 18, 2026 | 3,710 | 3,766 | 3,766 | 3,769 | 3,685 | 353,900 |
| March 17, 2026 | 3,699 | 3,690 | 3,690 | 3,763 | 3,676 | 573,200 |
| March 16, 2026 | 3,700 | 3,669 | 3,669 | 3,721 | 3,637 | 519,000 |
| March 13, 2026 | 3,694 | 3,707 | 3,707 | 3,782 | 3,694 | 670,200 |
| March 12, 2026 | 3,802 | 3,792 | 3,792 | 3,833 | 3,732 | 604,200 |
| March 11, 2026 | 3,911 | 3,872 | 3,872 | 3,974 | 3,866 | 446,500 |
| March 10, 2026 | 3,904 | 3,909 | 3,909 | 3,930 | 3,870 | 173,600 |
| March 09, 2026 | 3,818 | 3,834 | 3,834 | 3,875 | 3,737 | 886,100 |
| March 06, 2026 | 4,065 | 4,098 | 4,098 | 4,153 | 4,043 | 743,000 |
| March 05, 2026 | 4,015 | 3,995 | 3,995 | 4,062 | 3,982 | 772,200 |
| March 04, 2026 | 4,100 | 3,915 | 3,915 | 4,107 | 3,879 | 580,300 |
| March 03, 2026 | 4,363 | 4,169 | 4,169 | 4,408 | 4,167 | 530,000 |
| March 02, 2026 | 4,447 | 4,426 | 4,426 | 4,465 | 4,372 | 505,900 |
| February 27, 2026 | 4,450 | 4,493 | 4,493 | 4,493 | 4,420 | 476,000 |
| February 26, 2026 | 4,575 | 4,458 | 4,458 | 4,584 | 4,455 | 551,400 |
| February 25, 2026 | 4,645 | 4,542 | 4,542 | 4,648 | 4,542 | 363,600 |
| February 24, 2026 | 4,549 | 4,575 | 4,575 | 4,629 | 4,463 | 694,500 |
| February 20, 2026 | 4,666 | 4,647 | 0 | 4,698 | 4,585 | 649,600 |
| February 19, 2026 | 4,798 | 4,700 | 0 | 4,798 | 4,674 | 486,000 |
| February 18, 2026 | 4,705 | 4,798 | 0 | 4,831 | 4,681 | 439,000 |
| February 17, 2026 | 4,770 | 4,707 | 0 | 4,791 | 4,703 | 355,100 |
| February 16, 2026 | 4,753 | 4,735 | 0 | 4,832 | 4,700 | 383,600 |
| February 13, 2026 | 4,800 | 4,698 | 0 | 4,818 | 4,663 | 670,400 |
| February 12, 2026 | 4,668 | 4,823 | 0 | 4,885 | 4,642 | 1.35M |
| February 10, 2026 | 4,565 | 4,611 | 0 | 4,968 | 4,408 | 1.49M |
| February 09, 2026 | 4,549 | 4,528 | 0 | 4,602 | 4,498 | 882,900 |
| February 06, 2026 | 4,306 | 4,399 | 0 | 4,412 | 4,292 | 421,100 |
| February 05, 2026 | 4,400 | 4,343 | 0 | 4,456 | 4,336 | 856,100 |
| February 04, 2026 | 4,320 | 4,389 | 0 | 4,400 | 4,288 | 598,500 |
| February 03, 2026 | 4,234 | 4,305 | 0 | 4,317 | 4,210 | 466,200 |
| February 02, 2026 | 4,277 | 4,173 | 0 | 4,331 | 4,170 | 470,700 |
| January 30, 2026 | 4,262 | 4,239 | 0 | 4,268 | 4,214 | 377,000 |
| January 29, 2026 | 4,182 | 4,205 | 0 | 4,217 | 4,125 | 385,500 |
| January 28, 2026 | 4,232 | 4,169 | 0 | 4,239 | 4,145 | 320,000 |
| January 27, 2026 | 4,215 | 4,262 | 0 | 4,281 | 4,183 | 432,900 |
| January 26, 2026 | 4,232 | 4,237 | 0 | 4,275 | 4,203 | 407,900 |
| January 23, 2026 | 4,320 | 4,302 | 0 | 4,353 | 4,279 | 429,400 |
| January 22, 2026 | 4,244 | 4,279 | 0 | 4,302 | 4,220 | 416,700 |
| January 21, 2026 | 4,200 | 4,213 | 0 | 4,246 | 4,161 | 523,200 |
| January 20, 2026 | 4,333 | 4,288 | 0 | 4,335 | 4,260 | 301,200 |
| January 19, 2026 | 4,265 | 4,344 | 0 | 4,344 | 4,243 | 379,700 |
| January 16, 2026 | 4,230 | 4,312 | 0 | 4,338 | 4,230 | 511,800 |
| January 15, 2026 | 4,173 | 4,256 | 0 | 4,268 | 4,157 | 545,800 |
| January 14, 2026 | 4,129 | 4,150 | 0 | 4,180 | 4,115 | 535,400 |
| January 13, 2026 | 4,096 | 4,152 | 0 | 4,184 | 4,074 | 646,500 |
| January 09, 2026 | 3,993 | 3,998 | 0 | 4,049 | 3,946 | 540,500 |
| January 08, 2026 | 3,978 | 3,966 | 0 | 4,008 | 3,930 | 655,800 |
| January 07, 2026 | 3,946 | 3,998 | 0 | 4,010 | 3,930 | 336,300 |
| January 06, 2026 | 3,973 | 3,982 | 0 | 4,010 | 3,967 | 423,900 |