Taiheiyo Cement Corporation (5233.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5233.T Historical Return
If you invested ¥1000 in Taiheiyo Cement Corporation (5233.T) 10 years ago, it would be worth ¥1,772.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,721.13, while ¥1000 invested 1 year ago would be worth ¥1,080.37. This corresponds to total returns of 77.21%, 72.11%, 8.04%, respectively, with annualized returns of 5.89%, 11.46%, 8.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5233.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2026 | 4,025 | 3,971 | 3,971 | 4,045 | 3,971 | 898,500 |
| June 29, 2026 | 4,077 | 4,052 | 4,052 | 4,094 | 4,018 | 814,700 |
| June 26, 2026 | 4,092 | 4,087 | 4,087 | 4,130 | 4,080 | 543,000 |
| June 25, 2026 | 4,143 | 4,092 | 4,092 | 4,153 | 4,089 | 620,200 |
| June 24, 2026 | 4,092 | 4,081 | 4,081 | 4,130 | 4,067 | 536,400 |
| June 23, 2026 | 4,206 | 4,133 | 4,133 | 4,206 | 4,124 | 558,200 |
| June 22, 2026 | 4,251 | 4,206 | 4,206 | 4,285 | 4,190 | 735,500 |
| June 19, 2026 | 4,400 | 4,280 | 4,280 | 4,418 | 4,280 | 700,900 |
| June 18, 2026 | 4,403 | 4,376 | 4,376 | 4,442 | 4,344 | 705,900 |
| June 17, 2026 | 4,367 | 4,425 | 4,425 | 4,447 | 4,302 | 606,300 |
| June 16, 2026 | 4,383 | 4,370 | 4,370 | 4,457 | 4,370 | 503,700 |
| June 15, 2026 | 4,303 | 4,407 | 4,407 | 4,455 | 4,301 | 1.12M |
| June 12, 2026 | 4,145 | 4,201 | 4,201 | 4,205 | 4,097 | 909,000 |
| June 11, 2026 | 4,016 | 4,075 | 4,075 | 4,108 | 4,000 | 728,500 |
| June 10, 2026 | 4,169 | 4,130 | 4,130 | 4,187 | 4,115 | 779,900 |
| June 09, 2026 | 4,276 | 4,182 | 4,182 | 4,284 | 4,167 | 604,400 |
| June 08, 2026 | 4,264 | 4,265 | 4,265 | 4,304 | 4,204 | 610,100 |
| June 05, 2026 | 4,403 | 4,348 | 4,348 | 4,424 | 4,322 | 456,500 |
| June 04, 2026 | 4,448 | 4,425 | 4,425 | 4,448 | 4,361 | 408,700 |
| June 03, 2026 | 4,403 | 4,460 | 4,460 | 4,488 | 4,381 | 453,900 |
| 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 |
AD
