Comparing Back to the side-by-side chart ↗
Sumitomo Osaka Cement Co.,Ltd. (5232.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1815.50 | 1823.50 | 1790.00 | 1819.50 | +2.48% | 573,000 |
| 2026-10-15 | 1802.50 | 1818.00 | 1770.00 | 1775.50 | -3.61% | 669,200 |
| 2026-10-14 | 1834.00 | 1869.50 | 1832.00 | 1842.00 | +0.41% | 701,700 |
| 2026-10-13 | 1800.00 | 1837.00 | 1785.00 | 1834.50 | +1.02% | 483,400 |
| 2026-10-09 | 1797.50 | 1830.00 | 1794.00 | 1816.00 | +0.75% | 512,300 |
| 2026-10-08 | 1878.00 | 1899.50 | 1802.50 | 1802.50 | -5.80% | 709,600 |
| 2026-10-07 | 1913.00 | 1925.00 | 1882.50 | 1913.50 | +0.29% | 569,800 |
| 2026-10-06 | 1902.00 | 1937.50 | 1874.50 | 1908.00 | +2.20% | 576,600 |
| 2026-10-05 | 1906.00 | 1908.00 | 1862.00 | 1867.00 | +0.05% | 849,500 |
| 2026-10-02 | 1857.00 | 1887.50 | 1851.00 | 1866.00 | -0.61% | 610,400 |
| 2026-10-01 | 1844.50 | 1887.50 | 1820.50 | 1877.50 | +0.43% | 520,500 |
| 2026-09-30 | 1842.50 | 1876.00 | 1823.50 | 1869.50 | +2.49% | 666,200 |
| 2026-09-29 | 1867.00 | 1897.00 | 1786.00 | 1824.00 | -3.34% | 564,400 |
| 2026-09-28 | 1916.70 | 1926.30 | 1887.00 | 1887.00 | -1.46% | 448,200 |
| 2026-09-25 | 1910.00 | 1924.00 | 1890.00 | 1915.00 | -0.24% | 614,700 |
| 2026-09-24 | 1946.30 | 1948.30 | 1911.30 | 1919.70 | -0.07% | 472,200 |
| 2026-09-18 | 1933.30 | 1943.70 | 1913.30 | 1921.00 | -0.14% | 508,800 |
| 2026-09-17 | 1929.00 | 1930.70 | 1898.70 | 1923.70 | +0.97% | 417,000 |
| 2026-09-16 | 1866.70 | 1916.30 | 1866.70 | 1905.30 | +1.45% | 496,200 |
| 2026-09-15 | 1870.30 | 1903.30 | 1851.30 | 1878.00 | +0.75% | 457,800 |
| 2026-09-14 | 1858.70 | 1879.70 | 1835.70 | 1864.00 | +0.04% | 447,300 |
| 2026-09-11 | 1809.30 | 1879.70 | 1801.00 | 1863.30 | +0.68% | 598,800 |
| 2026-09-10 | 1879.00 | 1884.00 | 1824.30 | 1850.70 | -1.47% | 627,000 |
| 2026-09-09 | 1840.70 | 1878.70 | 1824.30 | 1878.30 | +2.51% | 741,600 |
| 2026-09-08 | 1815.00 | 1867.00 | 1798.30 | 1832.30 | -0.87% | 543,600 |
| 2026-09-07 | 1825.30 | 1857.30 | 1825.30 | 1848.30 | +3.14% | 505,200 |
| 2026-09-04 | 1805.00 | 1812.30 | 1763.30 | 1792.00 | -0.59% | 566,400 |
| 2026-09-03 | 1831.30 | 1834.30 | 1795.30 | 1802.70 | -0.44% | 472,200 |
| 2026-09-02 | 1879.70 | 1891.70 | 1806.00 | 1810.70 | -5.33% | 677,100 |
| 2026-09-01 | 1870.30 | 1912.70 | 1870.30 | 1912.70 | +0.55% | 396,300 |
| 2026-08-31 | 1867.00 | 1909.30 | 1861.70 | 1902.30 | +1.42% | 558,300 |
| 2026-08-28 | 1906.30 | 1928.70 | 1871.00 | 1875.70 | -2.46% | 497,400 |
| 2026-08-27 | 1916.00 | 1932.30 | 1892.00 | 1923.00 | +1.68% | 432,900 |
| 2026-08-26 | 1884.00 | 1897.00 | 1867.70 | 1891.30 | +0.94% | 340,800 |
| 2026-08-25 | 1900.00 | 1906.30 | 1858.70 | 1873.70 | -0.27% | 372,300 |
| 2026-08-24 | 1856.00 | 1907.70 | 1856.00 | 1878.70 | +1.90% | 639,900 |
| 2026-08-21 | 1830.30 | 1855.00 | 1825.70 | 1843.70 | -1.07% | 520,200 |
| 2026-08-20 | 1864.00 | 1872.70 | 1793.30 | 1863.70 | +1.07% | 859,200 |
| 2026-08-19 | 1920.00 | 1942.70 | 1837.30 | 1844.00 | -5.60% | 702,600 |
| 2026-08-18 | 1957.70 | 1999.30 | 1941.00 | 1953.30 | +0.26% | 492,000 |
| 2026-08-17 | 1973.00 | 2001.30 | 1941.70 | 1948.30 | -1.14% | 529,200 |
| 2026-08-14 | 1911.30 | 1988.30 | 1890.00 | 1970.70 | +3.56% | 977,400 |
| 2026-08-13 | 1900.00 | 1920.30 | 1880.00 | 1903.00 | +0.04% | 654,900 |
| 2026-08-12 | 1946.70 | 1946.70 | 1890.30 | 1902.30 | -1.09% | 423,300 |
| 2026-08-10 | 1939.70 | 1946.30 | 1903.00 | 1923.30 | -0.81% | 679,200 |
| 2026-08-07 | 1988.70 | 2023.30 | 1907.00 | 1939.00 | -3.47% | 1,178,700 |
| 2026-08-06 | 1946.70 | 2028.00 | 1946.70 | 2008.70 | +4.47% | 1,456,500 |
| 2026-08-05 | 1966.00 | 2023.00 | 1905.00 | 1922.70 | +4.91% | 2,238,900 |
| 2026-08-04 | 1792.70 | 1965.30 | 1717.70 | 1832.70 | +1.78% | 5,623,800 |
| 2026-08-03 | 1797.30 | 1834.00 | 1767.30 | 1800.70 | -0.97% | 997,800 |
| 2026-07-31 | 1833.70 | 1890.00 | 1788.70 | 1818.30 | +0.63% | 972,300 |
| 2026-07-30 | 1790.00 | 1853.70 | 1773.70 | 1807.00 | -0.26% | 902,100 |
| 2026-07-29 | 1877.00 | 1897.00 | 1781.00 | 1811.70 | -2.39% | 1,050,300 |
| 2026-07-28 | 1888.70 | 1905.00 | 1834.00 | 1856.00 | -2.38% | 656,700 |
| 2026-07-27 | 1909.30 | 1909.30 | 1861.00 | 1901.30 | +0.21% | 670,500 |
| 2026-07-24 | 1894.00 | 1902.00 | 1854.70 | 1897.30 | -1.01% | 692,400 |
| 2026-07-23 | 1906.70 | 1923.70 | 1895.00 | 1916.70 | +0.61% | 511,500 |
| 2026-07-22 | 1922.00 | 1954.70 | 1900.00 | 1905.00 | -0.23% | 729,600 |
| 2026-07-21 | 1821.00 | 1909.30 | 1801.00 | 1909.30 | +6.80% | 1,036,500 |
| 2026-07-17 | 1851.00 | 1851.00 | 1755.00 | 1787.70 | -5.13% | 919,500 |
| 2026-07-16 | 1864.00 | 1911.00 | 1847.00 | 1884.30 | -0.32% | 750,300 |
| 2026-07-15 | 1854.70 | 1900.00 | 1834.70 | 1890.30 | +2.58% | 631,500 |
| 2026-07-14 | 1803.30 | 1843.00 | 1770.00 | 1842.70 | +2.73% | 661,500 |
| 2026-07-13 | 1828.70 | 1834.30 | 1783.70 | 1793.70 | -0.44% | 724,800 |
| 2026-07-10 | 1818.30 | 1849.30 | 1793.00 | 1801.70 | -0.35% | 717,600 |
| 2026-07-09 | 1859.30 | 1868.70 | 1792.70 | 1808.00 | -2.11% | 643,800 |
| 2026-07-08 | 1874.70 | 1902.30 | 1847.00 | 1847.00 | -3.20% | 602,400 |
| 2026-07-07 | 1959.70 | 1972.00 | 1897.30 | 1908.00 | -2.62% | 631,800 |
| 2026-07-06 | 1980.00 | 1999.70 | 1945.70 | 1959.30 | -1.11% | 993,900 |
| 2026-07-03 | 1933.30 | 1996.00 | 1930.00 | 1981.30 | +1.17% | 937,200 |
| 2026-07-02 | 2003.00 | 2011.00 | 1940.30 | 1958.30 | -3.55% | 765,300 |
| 2026-07-01 | 2057.00 | 2088.70 | 2019.00 | 2030.30 | +0.33% | 853,500 |
| 2026-06-30 | 2055.00 | 2066.70 | 2023.70 | 2023.70 | -1.73% | 716,700 |
| 2026-06-29 | 2085.00 | 2085.30 | 2011.00 | 2059.30 | -0.55% | 927,300 |
| 2026-06-26 | 2123.00 | 2127.70 | 2025.30 | 2070.70 | -2.51% | 695,100 |
| 2026-06-25 | 2082.70 | 2144.70 | 2034.30 | 2124.00 | +6.61% | 1,162,200 |
| 2026-06-24 | 1967.00 | 2007.70 | 1960.30 | 1992.30 | -0.30% | 808,200 |
| 2026-06-23 | 2026.30 | 2054.70 | 1998.30 | 1998.30 | -0.91% | 1,088,100 |
| 2026-06-22 | 2010.00 | 2048.00 | 2008.70 | 2016.70 | +0.10% | 695,100 |
| 2026-06-19 | 2050.00 | 2083.30 | 2014.00 | 2014.70 | -0.10% | 1,314,900 |
| 2026-06-18 | 2053.00 | 2172.30 | 2016.70 | 2016.70 | -1.53% | 1,491,300 |
| 2026-06-17 | 2017.00 | 2068.30 | 1971.70 | 2048.00 | +7.24% | 1,482,300 |
| 2026-06-16 | 1933.30 | 1943.30 | 1909.70 | 1909.70 | -1.29% | 557,100 |
| 2026-06-15 | 1925.70 | 1961.00 | 1902.30 | 1934.70 | +3.26% | 1,572,300 |
| 2026-06-12 | 1810.30 | 1939.70 | 1806.00 | 1873.70 | +8.37% | 1,896,000 |
| 2026-06-11 | 1739.30 | 1739.30 | 1669.70 | 1729.00 | -1.50% | 821,100 |
| 2026-06-10 | 1755.00 | 1793.30 | 1740.30 | 1755.30 | +0.11% | 1,109,700 |
| 2026-06-09 | 1726.70 | 1776.70 | 1699.70 | 1753.30 | +5.13% | 1,022,700 |
| 2026-06-08 | 1619.70 | 1703.70 | 1592.30 | 1667.70 | -7.85% | 1,536,600 |
| 2026-06-05 | 1850.00 | 1857.70 | 1782.30 | 1809.70 | -2.18% | 1,448,400 |
| 2026-06-04 | 1853.30 | 1944.00 | 1831.30 | 1850.00 | +0.80% | 1,295,700 |
| 2026-06-03 | 1754.00 | 1889.70 | 1746.70 | 1835.30 | +6.62% | 1,339,200 |
| 2026-06-02 | 1768.00 | 1781.00 | 1685.30 | 1721.30 | -4.37% | 1,241,100 |
| 2026-06-01 | 1831.70 | 1832.70 | 1773.70 | 1800.00 | -0.72% | 823,800 |
| 2026-05-29 | 1763.00 | 1833.00 | 1736.70 | 1813.00 | +3.68% | 1,266,600 |
| 2026-05-28 | 1770.00 | 1790.30 | 1733.70 | 1748.70 | -2.00% | 1,009,500 |
| 2026-05-27 | 1736.70 | 1796.30 | 1733.30 | 1784.30 | +1.98% | 867,900 |
| 2026-05-26 | 1751.70 | 1776.70 | 1735.30 | 1749.70 | +0.54% | 799,800 |
| 2026-05-25 | 1673.30 | 1754.30 | 1667.70 | 1740.30 | +6.31% | 1,022,700 |
| 2026-05-22 | 1621.70 | 1660.30 | 1612.70 | 1637.00 | +1.55% | 630,600 |
| 2026-05-21 | 1607.30 | 1626.00 | 1597.70 | 1612.00 | +1.77% | 469,800 |
| 2026-05-20 | 1601.00 | 1622.00 | 1552.30 | 1584.00 | -1.08% | 725,100 |
| 2026-05-19 | 1586.70 | 1602.70 | 1533.30 | 1601.30 | +1.73% | 728,700 |
| 2026-05-18 | 1625.00 | 1625.00 | 1565.30 | 1574.00 | -3.60% | 994,800 |
| 2026-05-15 | 1693.30 | 1775.70 | 1620.00 | 1632.70 | -5.44% | 1,437,600 |
| 2026-05-14 | 1549.30 | 1731.70 | 1528.00 | 1726.70 | +12.29% | 3,228,600 |
| 2026-05-13 | 1392.70 | 1566.30 | 1360.00 | 1537.70 | +11.67% | 2,510,100 |
| 2026-05-12 | 1348.70 | 1387.00 | 1333.70 | 1377.00 | +2.81% | 1,024,500 |
| 2026-05-11 | 1323.30 | 1347.70 | 1312.70 | 1339.30 | +0.90% | 561,000 |
| 2026-05-08 | 1338.70 | 1354.70 | 1320.70 | 1327.30 | -1.90% | 537,300 |
| 2026-05-07 | 1326.70 | 1355.30 | 1325.70 | 1353.00 | +3.81% | 775,800 |
| 2026-05-01 | 1298.30 | 1312.30 | 1280.00 | 1303.30 | +0.28% | 447,300 |
| 2026-04-30 | 1297.70 | 1315.00 | 1284.00 | 1299.70 | -0.15% | 459,600 |
| 2026-04-28 | 1311.30 | 1319.00 | 1299.70 | 1301.70 | -0.48% | 448,800 |
| 2026-04-27 | 1309.00 | 1316.30 | 1297.70 | 1308.00 | -0.25% | 604,200 |
| 2026-04-24 | 1300.70 | 1311.30 | 1293.00 | 1311.30 | +1.71% | 504,000 |
| 2026-04-23 | 1308.70 | 1313.00 | 1278.70 | 1289.30 | -1.88% | 576,300 |
| 2026-04-22 | 1354.00 | 1355.00 | 1314.00 | 1314.00 | -3.24% | 329,700 |
| 2026-04-21 | 1370.00 | 1379.70 | 1358.00 | 1358.00 | -0.24% | 360,600 |
| 2026-04-20 | 1379.70 | 1379.70 | 1357.70 | 1361.30 | +0.67% | 399,000 |
| 2026-04-17 | 1377.30 | 1379.30 | 1342.30 | 1352.30 | -1.96% | 652,500 |
| 2026-04-16 | 1419.70 | 1431.00 | 1376.30 | 1379.30 | -2.47% | 678,300 |
| 2026-04-15 | 1431.70 | 1481.70 | 1414.30 | 1414.30 | +0.09% | 1,123,800 |
| 2026-04-14 | 1411.70 | 1449.00 | 1403.70 | 1413.00 | +1.02% | 928,500 |
| 2026-04-13 | 1367.70 | 1431.00 | 1366.70 | 1398.70 | +1.19% | 1,020,000 |
| 2026-04-10 | 1366.70 | 1407.70 | 1364.00 | 1382.30 | +2.49% | 945,000 |
| 2026-04-09 | 1357.00 | 1373.00 | 1344.00 | 1348.70 | -1.55% | 542,100 |
| 2026-04-08 | 1289.30 | 1372.30 | 1287.00 | 1370.00 | +9.02% | 1,497,300 |
| 2026-04-07 | 1245.00 | 1260.30 | 1244.70 | 1256.70 | +1.29% | 449,400 |
| 2026-04-06 | 1254.70 | 1257.70 | 1240.70 | 1240.70 | -1.12% | 674,700 |
| 2026-04-03 | 1262.70 | 1273.30 | 1254.70 | 1254.70 | -0.63% | 475,800 |
| 2026-04-02 | 1302.30 | 1308.00 | 1262.70 | 1262.70 | -2.94% | 738,900 |
| 2026-04-01 | 1291.00 | 1301.00 | 1279.30 | 1301.00 | +2.63% | 372,300 |
| 2026-03-31 | 1260.00 | 1280.70 | 1242.00 | 1267.70 | +0.13% | 467,100 |
| 2026-03-30 | 1236.00 | 1267.70 | 1228.00 | 1266.00 | -3.48% | 531,000 |
| 2026-03-27 | 1307.00 | 1318.30 | 1294.00 | 1311.70 | -0.55% | 602,400 |
| 2026-03-26 | 1306.30 | 1323.30 | 1301.00 | 1319.00 | +1.17% | 1,013,700 |
| 2026-03-25 | 1314.70 | 1314.70 | 1293.30 | 1303.70 | +2.41% | 797,100 |
| 2026-03-24 | 1265.70 | 1274.00 | 1256.70 | 1273.00 | +3.24% | 510,300 |
| 2026-03-23 | 1237.30 | 1258.30 | 1222.30 | 1233.00 | -2.71% | 731,100 |
| 2026-03-19 | 1305.30 | 1313.30 | 1266.00 | 1267.30 | -6.47% | 1,265,100 |
| 2026-03-18 | 1326.30 | 1355.00 | 1326.30 | 1355.00 | +2.57% | 336,000 |
| 2026-03-17 | 1328.00 | 1336.30 | 1317.00 | 1321.00 | +0.51% | 264,000 |
| 2026-03-16 | 1326.00 | 1335.00 | 1307.00 | 1314.30 | -0.86% | 306,900 |
| 2026-03-13 | 1321.00 | 1340.70 | 1319.00 | 1325.70 | -1.38% | 433,200 |
| 2026-03-12 | 1353.30 | 1355.70 | 1335.70 | 1344.30 | -1.42% | 386,400 |
| 2026-03-11 | 1370.70 | 1394.30 | 1361.30 | 1363.70 | +1.22% | 367,200 |
| 2026-03-10 | 1359.30 | 1383.70 | 1341.00 | 1347.30 | +1.15% | 509,700 |
| 2026-03-09 | 1335.00 | 1355.00 | 1304.30 | 1332.00 | -6.31% | 644,700 |
| 2026-03-06 | 1407.70 | 1435.30 | 1396.70 | 1421.70 | +0.99% | 548,700 |
| 2026-03-05 | 1451.70 | 1463.30 | 1404.30 | 1407.70 | +0.14% | 779,400 |
| 2026-03-04 | 1450.30 | 1474.70 | 1393.30 | 1405.70 | -6.58% | 825,600 |
| 2026-03-03 | 1535.00 | 1565.00 | 1501.00 | 1504.70 | -2.67% | 637,800 |
| 2026-03-02 | 1514.00 | 1546.70 | 1501.30 | 1546.00 | -0.08% | 549,000 |
| 2026-02-27 | 1529.70 | 1547.30 | 1522.70 | 1547.30 | +1.71% | 536,400 |
| 2026-02-26 | 1528.00 | 1539.30 | 1511.70 | 1521.30 | +0.35% | 489,900 |
| 2026-02-25 | 1533.30 | 1533.30 | 1495.70 | 1516.00 | -1.13% | 642,300 |
| 2026-02-24 | 1505.00 | 1542.30 | 1483.70 | 1533.30 | +4.33% | 1,244,100 |
| 2026-02-20 | 1439.70 | 1478.30 | 1422.70 | 1469.70 | +2.65% | 1,038,000 |
| 2026-02-19 | 1444.00 | 1455.00 | 1416.70 | 1431.70 | -0.85% | 699,600 |
| 2026-02-18 | 1441.70 | 1454.00 | 1435.00 | 1444.00 | +1.26% | 518,100 |
| 2026-02-17 | 1433.30 | 1445.30 | 1421.00 | 1426.00 | -0.51% | 289,200 |
| 2026-02-16 | 1416.00 | 1437.00 | 1406.70 | 1433.30 | +1.15% | 533,700 |
| 2026-02-13 | 1446.30 | 1460.00 | 1403.70 | 1417.00 | -2.66% | 814,500 |
| 2026-02-12 | 1407.00 | 1479.30 | 1400.00 | 1455.70 | +3.63% | 1,310,400 |
| 2026-02-10 | 1473.30 | 1500.70 | 1380.30 | 1404.70 | -4.75% | 1,548,600 |
| 2026-02-09 | 1490.00 | 1490.00 | 1464.30 | 1474.70 | +1.84% | 489,900 |
| 2026-02-06 | 1447.70 | 1456.00 | 1433.30 | 1448.00 | +0.05% | 277,800 |
| 2026-02-05 | 1466.30 | 1468.30 | 1440.70 | 1447.30 | +0.30% | 444,600 |
| 2026-02-04 | 1423.30 | 1450.70 | 1413.70 | 1443.00 | +1.50% | 441,300 |
| 2026-02-03 | 1395.70 | 1421.70 | 1386.30 | 1421.70 | +1.86% | 384,900 |
| 2026-02-02 | 1396.30 | 1422.30 | 1392.00 | 1395.70 | +0.43% | 643,200 |
| 2026-01-30 | 1391.30 | 1398.30 | 1376.00 | 1389.70 | +0.75% | 433,500 |
| 2026-01-29 | 1362.30 | 1379.30 | 1351.70 | 1379.30 | +1.17% | 727,500 |
| 2026-01-28 | 1372.00 | 1373.70 | 1349.70 | 1363.30 | -1.07% | 405,300 |
| 2026-01-27 | 1372.70 | 1387.70 | 1364.00 | 1378.00 | +0.20% | 405,000 |
| 2026-01-26 | 1376.70 | 1398.00 | 1367.70 | 1375.30 | -1.39% | 615,600 |
| 2026-01-23 | 1386.70 | 1410.00 | 1385.00 | 1394.70 | +0.82% | 625,200 |
| 2026-01-22 | 1365.70 | 1383.30 | 1336.00 | 1383.30 | +3.05% | 532,200 |
| 2026-01-21 | 1334.30 | 1356.30 | 1331.30 | 1342.30 | -1.11% | 300,900 |
| 2026-01-20 | 1352.30 | 1365.70 | 1347.70 | 1357.30 | -0.47% | 253,500 |
| 2026-01-19 | 1352.70 | 1368.30 | 1343.30 | 1363.70 | -0.39% | 414,300 |
| 2026-01-16 | 1341.30 | 1369.30 | 1339.70 | 1369.00 | +1.94% | 585,300 |
| 2026-01-15 | 1323.70 | 1351.30 | 1317.70 | 1343.00 | +1.44% | 504,900 |
| 2026-01-14 | 1320.30 | 1341.00 | 1314.00 | 1324.00 | +0.08% | 612,300 |
| 2026-01-13 | 1317.30 | 1324.30 | 1298.00 | 1323.00 | +2.11% | 468,300 |
| 2026-01-09 | 1294.70 | 1298.30 | 1286.30 | 1295.70 | +1.49% | 369,300 |
| 2026-01-08 | 1292.30 | 1300.00 | 1272.70 | 1276.70 | -1.51% | 400,200 |
| 2026-01-07 | 1285.00 | 1301.00 | 1278.70 | 1296.30 | +0.43% | 428,700 |
| 2026-01-06 | 1278.30 | 1295.00 | 1278.30 | 1290.70 | +0.97% | 375,900 |
| 2026-01-05 | 1266.70 | 1287.30 | 1259.00 | 1278.30 | +0.92% | 428,400 |
| 2025-12-30 | 1289.00 | 1290.00 | 1266.70 | 1266.70 | -1.68% | 391,500 |
| 2025-12-29 | 1284.30 | 1288.30 | 1277.70 | 1288.30 | +0.73% | 238,800 |
| 2025-12-26 | 1273.70 | 1284.30 | 1273.30 | 1279.00 | -0.21% | 275,400 |
| 2025-12-25 | 1290.00 | 1290.00 | 1277.00 | 1281.70 | +0.27% | 194,100 |
| 2025-12-24 | 1282.00 | 1291.30 | 1276.30 | 1278.30 | -0.29% | 284,400 |
| 2025-12-23 | 1276.30 | 1285.70 | 1266.00 | 1282.00 | +0.97% | 542,400 |
| 2025-12-22 | 1256.70 | 1272.00 | 1256.30 | 1269.70 | +1.63% | 588,900 |
| 2025-12-19 | 1241.00 | 1253.30 | 1239.00 | 1249.30 | +0.48% | 407,400 |
| 2025-12-18 | 1240.00 | 1243.70 | 1228.70 | 1243.30 | +0.94% | 305,700 |
| 2025-12-17 | 1235.00 | 1239.00 | 1224.70 | 1231.70 | -0.37% | 381,900 |
| 2025-12-16 | 1250.30 | 1250.30 | 1233.70 | 1236.30 | -1.57% | 221,100 |
| 2025-12-15 | 1251.70 | 1263.00 | 1246.70 | 1256.00 | +0.50% | 391,200 |
| 2025-12-12 | 1249.00 | 1252.30 | 1244.00 | 1249.70 | +1.08% | 273,600 |
| 2025-12-11 | 1256.70 | 1256.70 | 1232.30 | 1236.30 | -0.72% | 243,000 |
| 2025-12-10 | 1263.70 | 1263.70 | 1243.00 | 1245.30 | -0.64% | 313,500 |
| 2025-12-09 | 1247.70 | 1253.30 | 1242.70 | 1253.30 | +0.45% | 369,300 |
| 2025-12-08 | 1237.00 | 1247.70 | 1232.70 | 1247.70 | +1.46% | 305,400 |
| 2025-12-05 | 1231.30 | 1241.70 | 1225.30 | 1229.70 | -0.69% | 353,400 |
| 2025-12-04 | 1233.70 | 1245.70 | 1230.00 | 1238.30 | +0.37% | 335,700 |
| 2025-12-03 | 1246.70 | 1249.00 | 1233.70 | 1233.70 | -1.33% | 403,800 |
| 2025-12-02 | 1253.70 | 1253.70 | 1239.70 | 1250.30 | -0.27% | 563,100 |
| 2025-12-01 | 1283.30 | 1283.30 | 1252.30 | 1253.70 | -2.28% | 374,100 |
| 2025-11-28 | 1271.70 | 1289.00 | 1271.70 | 1283.00 | +0.34% | 333,900 |
| 2025-11-27 | 1273.30 | 1281.30 | 1269.30 | 1278.70 | +0.61% | 375,300 |
| 2025-11-26 | 1269.70 | 1272.30 | 1254.00 | 1271.00 | +1.54% | 379,200 |
| 2025-11-25 | 1262.70 | 1285.70 | 1249.30 | 1251.70 | -2.64% | 387,900 |
| 2025-11-21 | 1265.70 | 1290.70 | 1261.70 | 1285.70 | +2.26% | 492,000 |
| 2025-11-20 | 1256.70 | 1262.70 | 1250.00 | 1257.30 | +1.09% | 266,100 |
| 2025-11-19 | 1253.70 | 1260.00 | 1239.00 | 1243.70 | -0.56% | 448,800 |
| 2025-11-18 | 1267.00 | 1276.00 | 1249.70 | 1250.70 | -1.29% | 412,200 |
| 2025-11-17 | 1269.30 | 1278.30 | 1261.30 | 1267.00 | -0.18% | 274,500 |
| 2025-11-14 | 1258.30 | 1269.30 | 1250.00 | 1269.30 | +0.47% | 403,500 |
| 2025-11-13 | 1262.70 | 1267.70 | 1252.30 | 1263.30 | -0.13% | 396,000 |
| 2025-11-12 | 1243.30 | 1280.30 | 1236.70 | 1265.00 | +2.18% | 1,022,100 |
| 2025-11-11 | 1332.70 | 1358.70 | 1206.30 | 1238.00 | -5.88% | 2,246,700 |
| 2025-11-10 | 1301.00 | 1322.30 | 1293.00 | 1315.30 | +2.28% | 586,800 |
| 2025-11-07 | 1283.00 | 1289.00 | 1267.00 | 1286.00 | +0.23% | 222,300 |
| 2025-11-06 | 1294.00 | 1296.70 | 1281.30 | 1283.00 | -0.41% | 254,100 |
| 2025-11-05 | 1279.70 | 1288.30 | 1260.70 | 1288.30 | +0.70% | 395,700 |
| 2025-11-04 | 1283.30 | 1300.30 | 1278.00 | 1279.30 | -0.44% | 357,000 |
| 2025-10-31 | 1298.00 | 1298.00 | 1276.30 | 1285.00 | -0.29% | 278,400 |
| 2025-10-30 | 1283.00 | 1289.70 | 1268.30 | 1288.70 | +1.34% | 404,400 |
| 2025-10-29 | 1309.00 | 1314.00 | 1271.70 | 1271.70 | -2.15% | 834,600 |
| 2025-10-28 | 1366.70 | 1367.00 | 1299.00 | 1299.70 | -5.68% | 936,600 |
| 2025-10-27 | 1347.00 | 1383.00 | 1343.30 | 1378.00 | +2.38% | 524,400 |
| 2025-10-24 | 1355.30 | 1356.00 | 1343.00 | 1346.00 | +0.05% | 351,900 |
| 2025-10-23 | 1327.30 | 1358.00 | 1322.00 | 1345.30 | +1.30% | 899,700 |
| 2025-10-22 | 1280.70 | 1330.30 | 1280.70 | 1328.00 | +3.81% | 810,300 |
| 2025-10-21 | 1272.00 | 1285.30 | 1266.70 | 1279.30 | +0.81% | 504,600 |
| 2025-10-20 | 1273.00 | 1275.00 | 1264.00 | 1269.00 | +1.06% | 288,300 |
| 2025-10-17 | 1250.00 | 1257.70 | 1244.30 | 1255.70 | +0.11% | 403,800 |
| 2025-10-16 | 1265.30 | 1272.70 | 1254.30 | 1254.30 | +0.26% | 297,600 |
| 2025-10-15 | 1249.00 | 1252.70 | 1242.00 | 1251.00 | +1.11% | 278,400 |
| 2025-10-14 | 1250.30 | 1254.30 | 1229.30 | 1237.30 | -2.71% | 570,900 |
| 2025-10-10 | 1278.70 | 1279.30 | 1269.70 | 1271.70 | -1.09% | 416,100 |
| 2025-10-09 | 1284.70 | 1291.70 | 1282.70 | 1285.70 | -0.05% | 378,900 |
| 2025-10-08 | 1285.30 | 1292.70 | 1278.30 | 1286.30 | +0.12% | 360,600 |
| 2025-10-07 | 1272.00 | 1291.30 | 1265.30 | 1284.70 | +0.63% | 489,300 |
| 2025-10-06 | 1274.70 | 1283.70 | 1268.00 | 1276.70 | +2.03% | 454,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+18.90%). Pire mois : Mars (-8.61%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Sumitomo Osaka Cement Co.,Ltd. (5232.T) ?
1819.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5232.T ?
Plus haut à 2172.30 et plus bas à 1206.30 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Sumitomo Osaka Cement Co.,Ltd. ?
Historiquement, le mois le plus fort de 5232.T a été Mai (moyenne +18.90%) et le plus faible Mars (moyenne -8.61%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.