Comparing Back to the side-by-side chart ↗
TAIHEIYO CEMENT CORPORATION (5233.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4141.00 | 4234.00 | 4113.00 | 4210.00 | +3.41% | 417,700 |
| 2026-10-15 | 4134.00 | 4197.00 | 4048.00 | 4071.00 | -3.00% | 521,400 |
| 2026-10-14 | 4210.00 | 4242.00 | 4197.00 | 4197.00 | +0.19% | 494,100 |
| 2026-10-13 | 4151.00 | 4212.00 | 4095.00 | 4189.00 | +1.13% | 292,800 |
| 2026-10-09 | 4133.00 | 4173.00 | 4105.00 | 4142.00 | +0.71% | 448,600 |
| 2026-10-08 | 4179.00 | 4184.00 | 4070.00 | 4113.00 | -2.19% | 609,000 |
| 2026-10-07 | 4188.00 | 4248.00 | 4156.00 | 4205.00 | +0.29% | 400,100 |
| 2026-10-06 | 4135.00 | 4214.00 | 4068.00 | 4193.00 | +1.82% | 473,200 |
| 2026-10-05 | 4100.00 | 4125.00 | 4070.00 | 4118.00 | +0.44% | 542,300 |
| 2026-10-02 | 4045.00 | 4135.00 | 4008.00 | 4100.00 | +0.24% | 509,800 |
| 2026-10-01 | 4103.00 | 4117.00 | 4052.00 | 4090.00 | -0.41% | 541,800 |
| 2026-09-30 | 4046.00 | 4123.00 | 4024.00 | 4107.00 | +1.73% | 588,000 |
| 2026-09-29 | 4102.00 | 4135.00 | 4020.00 | 4037.00 | -2.89% | 487,500 |
| 2026-09-28 | 4187.00 | 4204.00 | 4144.00 | 4157.00 | +0.22% | 538,500 |
| 2026-09-25 | 4197.00 | 4203.00 | 4131.00 | 4148.00 | -0.91% | 467,400 |
| 2026-09-24 | 4161.00 | 4210.00 | 4147.00 | 4186.00 | +0.34% | 399,900 |
| 2026-09-18 | 4285.00 | 4307.00 | 4155.00 | 4172.00 | -2.55% | 696,300 |
| 2026-09-17 | 4233.00 | 4281.00 | 4182.00 | 4281.00 | +2.47% | 405,100 |
| 2026-09-16 | 4153.00 | 4178.00 | 4112.00 | 4178.00 | +0.87% | 299,200 |
| 2026-09-15 | 4100.00 | 4163.00 | 4079.00 | 4142.00 | +1.42% | 411,900 |
| 2026-09-14 | 4070.00 | 4134.00 | 4024.00 | 4084.00 | +0.57% | 344,100 |
| 2026-09-11 | 3988.00 | 4103.00 | 3979.00 | 4061.00 | +0.07% | 550,200 |
| 2026-09-10 | 4096.00 | 4173.00 | 4040.00 | 4058.00 | -1.89% | 650,100 |
| 2026-09-09 | 4130.00 | 4147.00 | 4087.00 | 4136.00 | -0.34% | 435,100 |
| 2026-09-08 | 4180.00 | 4225.00 | 4147.00 | 4150.00 | -1.50% | 409,200 |
| 2026-09-07 | 4126.00 | 4248.00 | 4121.00 | 4213.00 | +2.36% | 442,500 |
| 2026-09-04 | 4150.00 | 4158.00 | 4050.00 | 4116.00 | -0.58% | 371,400 |
| 2026-09-03 | 4159.00 | 4171.00 | 4117.00 | 4140.00 | +0.49% | 288,900 |
| 2026-09-02 | 4180.00 | 4245.00 | 4081.00 | 4120.00 | -4.59% | 549,900 |
| 2026-09-01 | 4203.00 | 4318.00 | 4203.00 | 4318.00 | +1.84% | 402,700 |
| 2026-08-31 | 4191.00 | 4240.00 | 4166.00 | 4240.00 | +0.90% | 451,600 |
| 2026-08-28 | 4198.00 | 4256.00 | 4182.00 | 4202.00 | -1.11% | 372,700 |
| 2026-08-27 | 4225.00 | 4253.00 | 4217.00 | 4249.00 | +1.07% | 322,400 |
| 2026-08-26 | 4195.00 | 4231.00 | 4162.00 | 4204.00 | +0.38% | 269,500 |
| 2026-08-25 | 4230.00 | 4235.00 | 4175.00 | 4188.00 | -0.48% | 288,900 |
| 2026-08-24 | 4157.00 | 4246.00 | 4155.00 | 4208.00 | +0.50% | 262,000 |
| 2026-08-21 | 4103.00 | 4198.00 | 4100.00 | 4187.00 | +1.26% | 309,000 |
| 2026-08-20 | 4126.00 | 4154.00 | 4082.00 | 4135.00 | +1.85% | 389,900 |
| 2026-08-19 | 4189.00 | 4214.00 | 4030.00 | 4060.00 | -3.95% | 592,200 |
| 2026-08-18 | 4211.00 | 4251.00 | 4155.00 | 4227.00 | +0.62% | 406,500 |
| 2026-08-17 | 4250.00 | 4353.00 | 4199.00 | 4201.00 | -0.64% | 603,900 |
| 2026-08-14 | 4255.00 | 4255.00 | 4151.00 | 4228.00 | -0.63% | 486,100 |
| 2026-08-13 | 4259.00 | 4309.00 | 4225.00 | 4255.00 | +1.53% | 586,000 |
| 2026-08-12 | 4224.00 | 4276.00 | 4162.00 | 4191.00 | +0.48% | 397,800 |
| 2026-08-10 | 4197.00 | 4197.00 | 4131.00 | 4171.00 | -0.93% | 481,100 |
| 2026-08-07 | 4325.00 | 4347.00 | 4185.00 | 4210.00 | -2.84% | 867,500 |
| 2026-08-06 | 4020.00 | 4380.00 | 4006.00 | 4333.00 | +5.94% | 1,155,500 |
| 2026-08-05 | 4058.00 | 4126.00 | 4026.00 | 4090.00 | +2.25% | 432,900 |
| 2026-08-04 | 3998.00 | 4055.00 | 3925.00 | 4000.00 | +1.04% | 605,600 |
| 2026-08-03 | 4036.00 | 4056.00 | 3915.00 | 3959.00 | -2.82% | 559,600 |
| 2026-07-31 | 4162.00 | 4174.00 | 4070.00 | 4074.00 | -2.40% | 775,700 |
| 2026-07-30 | 4189.00 | 4243.00 | 4150.00 | 4174.00 | -1.18% | 601,300 |
| 2026-07-29 | 4299.00 | 4315.00 | 4160.00 | 4224.00 | +0.31% | 809,900 |
| 2026-07-28 | 4189.00 | 4216.00 | 4136.00 | 4211.00 | +0.07% | 453,100 |
| 2026-07-27 | 4170.00 | 4227.00 | 4102.00 | 4208.00 | +2.11% | 648,000 |
| 2026-07-24 | 4133.00 | 4178.00 | 4116.00 | 4121.00 | -1.34% | 572,900 |
| 2026-07-23 | 4150.00 | 4211.00 | 4122.00 | 4177.00 | -0.62% | 579,900 |
| 2026-07-22 | 4162.00 | 4295.00 | 4145.00 | 4203.00 | +2.71% | 833,400 |
| 2026-07-21 | 3960.00 | 4121.00 | 3935.00 | 4092.00 | +4.36% | 1,078,100 |
| 2026-07-17 | 3957.00 | 3984.00 | 3875.00 | 3921.00 | -0.98% | 646,000 |
| 2026-07-16 | 3917.00 | 3990.00 | 3900.00 | 3960.00 | -0.60% | 478,500 |
| 2026-07-15 | 3998.00 | 3999.00 | 3952.00 | 3984.00 | +0.48% | 386,000 |
| 2026-07-14 | 3919.00 | 3992.00 | 3882.00 | 3965.00 | +2.48% | 416,400 |
| 2026-07-13 | 3974.00 | 3975.00 | 3822.00 | 3869.00 | -0.90% | 563,400 |
| 2026-07-10 | 3949.00 | 3969.00 | 3883.00 | 3904.00 | -0.91% | 436,400 |
| 2026-07-09 | 3970.00 | 4032.00 | 3938.00 | 3940.00 | -1.50% | 487,200 |
| 2026-07-08 | 4051.00 | 4078.00 | 3998.00 | 4000.00 | -2.20% | 379,300 |
| 2026-07-07 | 4160.00 | 4199.00 | 4061.00 | 4090.00 | -2.01% | 561,100 |
| 2026-07-06 | 4092.00 | 4186.00 | 4074.00 | 4174.00 | +2.10% | 567,900 |
| 2026-07-03 | 4005.00 | 4127.00 | 4001.00 | 4088.00 | +3.84% | 446,200 |
| 2026-07-02 | 3936.00 | 4003.00 | 3898.00 | 3937.00 | +1.18% | 460,700 |
| 2026-07-01 | 3981.00 | 3995.00 | 3866.00 | 3891.00 | -2.01% | 730,800 |
| 2026-06-30 | 4025.00 | 4045.00 | 3971.00 | 3971.00 | -2.00% | 898,500 |
| 2026-06-29 | 4077.00 | 4094.00 | 4018.00 | 4052.00 | -0.86% | 814,700 |
| 2026-06-26 | 4092.00 | 4130.00 | 4080.00 | 4087.00 | -0.12% | 543,000 |
| 2026-06-25 | 4143.00 | 4153.00 | 4089.00 | 4092.00 | +0.27% | 620,200 |
| 2026-06-24 | 4092.00 | 4130.00 | 4067.00 | 4081.00 | -1.26% | 536,400 |
| 2026-06-23 | 4206.00 | 4206.00 | 4124.00 | 4133.00 | -1.74% | 558,200 |
| 2026-06-22 | 4251.00 | 4285.00 | 4190.00 | 4206.00 | -1.73% | 735,500 |
| 2026-06-19 | 4400.00 | 4418.00 | 4280.00 | 4280.00 | -2.19% | 700,900 |
| 2026-06-18 | 4403.00 | 4442.00 | 4344.00 | 4376.00 | -1.11% | 705,900 |
| 2026-06-17 | 4367.00 | 4447.00 | 4302.00 | 4425.00 | +1.26% | 606,300 |
| 2026-06-16 | 4383.00 | 4457.00 | 4370.00 | 4370.00 | -0.84% | 503,700 |
| 2026-06-15 | 4303.00 | 4455.00 | 4301.00 | 4407.00 | +4.90% | 1,122,000 |
| 2026-06-12 | 4145.00 | 4205.00 | 4097.00 | 4201.00 | +3.09% | 909,000 |
| 2026-06-11 | 4016.00 | 4108.00 | 4000.00 | 4075.00 | -1.33% | 728,500 |
| 2026-06-10 | 4169.00 | 4187.00 | 4115.00 | 4130.00 | -1.24% | 779,900 |
| 2026-06-09 | 4276.00 | 4284.00 | 4167.00 | 4182.00 | -1.95% | 604,400 |
| 2026-06-08 | 4264.00 | 4304.00 | 4204.00 | 4265.00 | -1.91% | 610,100 |
| 2026-06-05 | 4403.00 | 4424.00 | 4322.00 | 4348.00 | -1.74% | 456,500 |
| 2026-06-04 | 4448.00 | 4448.00 | 4361.00 | 4425.00 | -0.78% | 408,700 |
| 2026-06-03 | 4403.00 | 4488.00 | 4381.00 | 4460.00 | +2.32% | 453,900 |
| 2026-06-02 | 4402.00 | 4418.00 | 4291.00 | 4359.00 | -2.22% | 583,600 |
| 2026-06-01 | 4550.00 | 4554.00 | 4417.00 | 4458.00 | -1.59% | 702,400 |
| 2026-05-29 | 4475.00 | 4657.00 | 4475.00 | 4530.00 | +5.62% | 1,436,900 |
| 2026-05-28 | 4260.00 | 4374.00 | 4213.00 | 4289.00 | +1.51% | 865,000 |
| 2026-05-27 | 4177.00 | 4274.00 | 4171.00 | 4225.00 | +1.76% | 563,600 |
| 2026-05-26 | 4130.00 | 4236.00 | 4099.00 | 4152.00 | +0.29% | 470,600 |
| 2026-05-25 | 4130.00 | 4156.00 | 4048.00 | 4140.00 | +0.07% | 533,400 |
| 2026-05-22 | 4117.00 | 4180.00 | 4113.00 | 4137.00 | +1.45% | 585,000 |
| 2026-05-21 | 4040.00 | 4106.00 | 4028.00 | 4078.00 | +2.72% | 574,900 |
| 2026-05-20 | 3947.00 | 3988.00 | 3918.00 | 3970.00 | +1.40% | 660,200 |
| 2026-05-19 | 3929.00 | 3942.00 | 3883.00 | 3915.00 | +2.54% | 623,400 |
| 2026-05-18 | 3959.00 | 3959.00 | 3803.00 | 3818.00 | -3.76% | 914,900 |
| 2026-05-15 | 4064.00 | 4167.00 | 3959.00 | 3967.00 | -2.27% | 1,020,100 |
| 2026-05-14 | 4220.00 | 4276.00 | 4059.00 | 4059.00 | -3.66% | 1,157,600 |
| 2026-05-13 | 4201.00 | 4217.00 | 4053.00 | 4213.00 | +11.43% | 2,078,500 |
| 2026-05-12 | 3704.00 | 3899.00 | 3627.00 | 3781.00 | +4.05% | 2,207,100 |
| 2026-05-11 | 3554.00 | 3651.00 | 3541.00 | 3634.00 | +0.44% | 766,600 |
| 2026-05-08 | 3653.00 | 3730.00 | 3600.00 | 3618.00 | -1.95% | 588,200 |
| 2026-05-07 | 3624.00 | 3706.00 | 3608.00 | 3690.00 | +3.16% | 764,800 |
| 2026-05-01 | 3558.00 | 3596.00 | 3518.00 | 3577.00 | +0.25% | 404,700 |
| 2026-04-30 | 3533.00 | 3608.00 | 3523.00 | 3568.00 | -1.95% | 633,900 |
| 2026-04-28 | 3658.00 | 3666.00 | 3601.00 | 3639.00 | +0.47% | 500,100 |
| 2026-04-27 | 3562.00 | 3645.00 | 3537.00 | 3622.00 | +1.80% | 639,300 |
| 2026-04-24 | 3539.00 | 3586.00 | 3519.00 | 3558.00 | +0.59% | 455,200 |
| 2026-04-23 | 3584.00 | 3589.00 | 3486.00 | 3537.00 | -2.16% | 627,400 |
| 2026-04-22 | 3672.00 | 3684.00 | 3601.00 | 3615.00 | -1.15% | 336,900 |
| 2026-04-21 | 3705.00 | 3718.00 | 3657.00 | 3657.00 | -0.65% | 343,900 |
| 2026-04-20 | 3715.00 | 3737.00 | 3661.00 | 3681.00 | +0.33% | 548,800 |
| 2026-04-17 | 3707.00 | 3710.00 | 3646.00 | 3669.00 | -1.21% | 410,400 |
| 2026-04-16 | 3673.00 | 3730.00 | 3665.00 | 3714.00 | +1.25% | 502,700 |
| 2026-04-15 | 3688.00 | 3729.00 | 3664.00 | 3668.00 | -0.97% | 569,200 |
| 2026-04-14 | 3760.00 | 3774.00 | 3691.00 | 3704.00 | +0.35% | 401,800 |
| 2026-04-13 | 3694.00 | 3756.00 | 3672.00 | 3691.00 | -0.27% | 431,900 |
| 2026-04-10 | 3705.00 | 3733.00 | 3669.00 | 3701.00 | +0.33% | 671,000 |
| 2026-04-09 | 3779.00 | 3782.00 | 3689.00 | 3689.00 | -1.84% | 796,100 |
| 2026-04-08 | 3666.00 | 3778.00 | 3617.00 | 3758.00 | +5.74% | 1,125,700 |
| 2026-04-07 | 3559.00 | 3592.00 | 3536.00 | 3554.00 | +0.54% | 498,000 |
| 2026-04-06 | 3554.00 | 3569.00 | 3506.00 | 3535.00 | +0.11% | 493,000 |
| 2026-04-03 | 3528.00 | 3570.00 | 3525.00 | 3531.00 | +0.37% | 288,500 |
| 2026-04-02 | 3639.00 | 3657.00 | 3498.00 | 3518.00 | -1.79% | 653,500 |
| 2026-04-01 | 3620.00 | 3622.00 | 3542.00 | 3582.00 | +2.31% | 648,100 |
| 2026-03-31 | 3415.00 | 3528.00 | 3399.00 | 3501.00 | +2.07% | 723,100 |
| 2026-03-30 | 3350.00 | 3483.00 | 3300.00 | 3430.00 | -3.38% | 863,000 |
| 2026-03-27 | 3539.00 | 3568.00 | 3510.00 | 3550.00 | -0.06% | 600,900 |
| 2026-03-26 | 3557.00 | 3600.00 | 3497.00 | 3552.00 | -0.56% | 776,800 |
| 2026-03-25 | 3565.00 | 3599.00 | 3537.00 | 3572.00 | +2.61% | 782,800 |
| 2026-03-24 | 3402.00 | 3481.00 | 3394.00 | 3481.00 | +4.47% | 679,500 |
| 2026-03-23 | 3316.00 | 3355.00 | 3265.00 | 3332.00 | -3.11% | 1,087,500 |
| 2026-03-19 | 3626.00 | 3639.00 | 3439.00 | 3439.00 | -8.68% | 1,614,200 |
| 2026-03-18 | 3710.00 | 3769.00 | 3685.00 | 3766.00 | +2.06% | 353,900 |
| 2026-03-17 | 3699.00 | 3763.00 | 3676.00 | 3690.00 | +0.57% | 573,200 |
| 2026-03-16 | 3700.00 | 3721.00 | 3637.00 | 3669.00 | -1.03% | 519,000 |
| 2026-03-13 | 3694.00 | 3782.00 | 3694.00 | 3707.00 | -2.24% | 670,200 |
| 2026-03-12 | 3802.00 | 3833.00 | 3732.00 | 3792.00 | -2.07% | 604,200 |
| 2026-03-11 | 3911.00 | 3974.00 | 3866.00 | 3872.00 | +0.05% | 446,500 |
| 2026-03-10 | 3904.00 | 3930.00 | 3842.00 | 3870.00 | +0.94% | 550,300 |
| 2026-03-09 | 3818.00 | 3875.00 | 3737.00 | 3834.00 | -6.44% | 886,100 |
| 2026-03-06 | 4065.00 | 4153.00 | 4043.00 | 4098.00 | +2.58% | 743,000 |
| 2026-03-05 | 4015.00 | 4062.00 | 3982.00 | 3995.00 | +3.10% | 772,200 |
| 2026-03-04 | 4100.00 | 4107.00 | 3874.00 | 3875.00 | -7.05% | 1,140,400 |
| 2026-03-03 | 4363.00 | 4408.00 | 4167.00 | 4169.00 | -5.81% | 530,000 |
| 2026-03-02 | 4447.00 | 4465.00 | 4372.00 | 4426.00 | -1.49% | 505,900 |
| 2026-02-27 | 4450.00 | 4493.00 | 4420.00 | 4493.00 | +0.79% | 476,000 |
| 2026-02-26 | 4575.00 | 4584.00 | 4455.00 | 4458.00 | -1.85% | 551,400 |
| 2026-02-25 | 4645.00 | 4648.00 | 4542.00 | 4542.00 | -0.72% | 363,600 |
| 2026-02-24 | 4549.00 | 4629.00 | 4463.00 | 4575.00 | -1.55% | 694,500 |
| 2026-02-20 | 4666.00 | 4698.00 | 4585.00 | 4647.00 | -1.13% | 649,600 |
| 2026-02-19 | 4798.00 | 4798.00 | 4674.00 | 4700.00 | -2.04% | 486,000 |
| 2026-02-18 | 4705.00 | 4831.00 | 4681.00 | 4798.00 | +1.93% | 439,000 |
| 2026-02-17 | 4770.00 | 4791.00 | 4703.00 | 4707.00 | -0.59% | 355,100 |
| 2026-02-16 | 4753.00 | 4832.00 | 4700.00 | 4735.00 | +0.79% | 383,600 |
| 2026-02-13 | 4800.00 | 4818.00 | 4663.00 | 4698.00 | -2.59% | 670,400 |
| 2026-02-12 | 4668.00 | 4885.00 | 4642.00 | 4823.00 | +4.60% | 1,353,300 |
| 2026-02-10 | 4565.00 | 4968.00 | 4408.00 | 4611.00 | +1.83% | 1,489,800 |
| 2026-02-09 | 4549.00 | 4602.00 | 4498.00 | 4528.00 | +2.93% | 882,900 |
| 2026-02-06 | 4306.00 | 4412.00 | 4292.00 | 4399.00 | +1.29% | 421,100 |
| 2026-02-05 | 4400.00 | 4456.00 | 4336.00 | 4343.00 | -1.05% | 856,100 |
| 2026-02-04 | 4320.00 | 4400.00 | 4288.00 | 4389.00 | +1.95% | 598,500 |
| 2026-02-03 | 4234.00 | 4317.00 | 4210.00 | 4305.00 | +3.16% | 466,200 |
| 2026-02-02 | 4277.00 | 4331.00 | 4170.00 | 4173.00 | -1.56% | 470,700 |
| 2026-01-30 | 4262.00 | 4268.00 | 4214.00 | 4239.00 | +0.81% | 377,000 |
| 2026-01-29 | 4182.00 | 4217.00 | 4125.00 | 4205.00 | +0.86% | 385,500 |
| 2026-01-28 | 4232.00 | 4239.00 | 4145.00 | 4169.00 | -2.18% | 320,000 |
| 2026-01-27 | 4215.00 | 4281.00 | 4183.00 | 4262.00 | +0.59% | 432,900 |
| 2026-01-26 | 4232.00 | 4275.00 | 4203.00 | 4237.00 | -1.51% | 407,900 |
| 2026-01-23 | 4320.00 | 4353.00 | 4279.00 | 4302.00 | +0.54% | 429,400 |
| 2026-01-22 | 4244.00 | 4302.00 | 4220.00 | 4279.00 | +1.57% | 416,700 |
| 2026-01-21 | 4200.00 | 4246.00 | 4161.00 | 4213.00 | -1.75% | 523,200 |
| 2026-01-20 | 4333.00 | 4335.00 | 4260.00 | 4288.00 | -1.29% | 301,200 |
| 2026-01-19 | 4265.00 | 4344.00 | 4243.00 | 4344.00 | +0.74% | 379,700 |
| 2026-01-16 | 4230.00 | 4338.00 | 4230.00 | 4312.00 | +1.32% | 511,800 |
| 2026-01-15 | 4173.00 | 4268.00 | 4157.00 | 4256.00 | +2.55% | 545,800 |
| 2026-01-14 | 4129.00 | 4180.00 | 4115.00 | 4150.00 | -0.05% | 535,400 |
| 2026-01-13 | 4096.00 | 4184.00 | 4074.00 | 4152.00 | +3.85% | 646,500 |
| 2026-01-09 | 3993.00 | 4049.00 | 3946.00 | 3998.00 | +0.81% | 540,500 |
| 2026-01-08 | 3978.00 | 4008.00 | 3930.00 | 3966.00 | -0.80% | 655,800 |
| 2026-01-07 | 3946.00 | 4010.00 | 3930.00 | 3998.00 | +0.40% | 336,300 |
| 2026-01-06 | 3973.00 | 4010.00 | 3967.00 | 3982.00 | +0.76% | 423,900 |
| 2026-01-05 | 3901.00 | 3969.00 | 3890.00 | 3952.00 | +1.78% | 352,800 |
| 2025-12-30 | 3922.00 | 3958.00 | 3883.00 | 3883.00 | -1.82% | 336,900 |
| 2025-12-29 | 3961.00 | 3965.00 | 3922.00 | 3955.00 | +0.30% | 251,700 |
| 2025-12-26 | 3949.00 | 3964.00 | 3933.00 | 3943.00 | +0.31% | 224,200 |
| 2025-12-25 | 3909.00 | 3944.00 | 3900.00 | 3931.00 | +0.87% | 219,800 |
| 2025-12-24 | 3887.00 | 3955.00 | 3879.00 | 3897.00 | +0.26% | 302,200 |
| 2025-12-23 | 3810.00 | 3898.00 | 3806.00 | 3887.00 | +1.81% | 396,900 |
| 2025-12-22 | 3838.00 | 3859.00 | 3811.00 | 3818.00 | -0.52% | 448,300 |
| 2025-12-19 | 3810.00 | 3838.00 | 3798.00 | 3838.00 | +0.97% | 404,600 |
| 2025-12-18 | 3748.00 | 3813.00 | 3732.00 | 3801.00 | +1.44% | 375,800 |
| 2025-12-17 | 3787.00 | 3800.00 | 3689.00 | 3747.00 | -2.12% | 504,100 |
| 2025-12-16 | 3861.00 | 3861.00 | 3814.00 | 3828.00 | -1.06% | 334,800 |
| 2025-12-15 | 3852.00 | 3905.00 | 3847.00 | 3869.00 | +1.18% | 380,600 |
| 2025-12-12 | 3782.00 | 3824.00 | 3751.00 | 3824.00 | +1.97% | 407,600 |
| 2025-12-11 | 3797.00 | 3798.00 | 3726.00 | 3750.00 | -0.37% | 268,300 |
| 2025-12-10 | 3732.00 | 3764.00 | 3717.00 | 3764.00 | +0.86% | 271,300 |
| 2025-12-09 | 3721.00 | 3744.00 | 3698.00 | 3732.00 | +1.08% | 376,800 |
| 2025-12-08 | 3712.00 | 3717.00 | 3674.00 | 3692.00 | -0.19% | 375,500 |
| 2025-12-05 | 3720.00 | 3744.00 | 3698.00 | 3699.00 | -1.86% | 394,800 |
| 2025-12-04 | 3717.00 | 3777.00 | 3696.00 | 3769.00 | +1.13% | 423,200 |
| 2025-12-03 | 3734.00 | 3766.00 | 3713.00 | 3727.00 | -0.61% | 459,400 |
| 2025-12-02 | 3761.00 | 3767.00 | 3706.00 | 3750.00 | -0.29% | 364,100 |
| 2025-12-01 | 3804.00 | 3831.00 | 3740.00 | 3761.00 | -0.74% | 352,700 |
| 2025-11-28 | 3809.00 | 3828.00 | 3788.00 | 3789.00 | +0.53% | 426,900 |
| 2025-11-27 | 3730.00 | 3807.00 | 3723.00 | 3769.00 | +0.21% | 449,900 |
| 2025-11-26 | 3676.00 | 3774.00 | 3669.00 | 3761.00 | +2.82% | 554,200 |
| 2025-11-25 | 3716.00 | 3728.00 | 3603.00 | 3658.00 | -2.30% | 606,900 |
| 2025-11-21 | 3671.00 | 3749.00 | 3671.00 | 3744.00 | +1.74% | 493,500 |
| 2025-11-20 | 3708.00 | 3756.00 | 3680.00 | 3680.00 | +0.74% | 522,400 |
| 2025-11-19 | 3667.00 | 3684.00 | 3628.00 | 3653.00 | -0.38% | 376,000 |
| 2025-11-18 | 3760.00 | 3789.00 | 3651.00 | 3667.00 | -2.47% | 480,300 |
| 2025-11-17 | 3753.00 | 3785.00 | 3730.00 | 3760.00 | -0.21% | 413,300 |
| 2025-11-14 | 3780.00 | 3794.00 | 3736.00 | 3768.00 | -0.37% | 488,300 |
| 2025-11-13 | 3750.00 | 3802.00 | 3741.00 | 3782.00 | +0.34% | 678,500 |
| 2025-11-12 | 3751.00 | 3831.00 | 3715.00 | 3769.00 | -0.53% | 1,192,600 |
| 2025-11-11 | 4074.00 | 4098.00 | 3751.00 | 3789.00 | -7.22% | 1,567,100 |
| 2025-11-10 | 4081.00 | 4106.00 | 4053.00 | 4084.00 | +0.94% | 375,100 |
| 2025-11-07 | 4053.00 | 4070.00 | 4000.00 | 4046.00 | -1.00% | 406,500 |
| 2025-11-06 | 4143.00 | 4150.00 | 4073.00 | 4087.00 | -1.35% | 483,200 |
| 2025-11-05 | 4180.00 | 4198.00 | 4027.00 | 4143.00 | -0.31% | 589,800 |
| 2025-11-04 | 4154.00 | 4231.00 | 4142.00 | 4156.00 | -0.84% | 480,700 |
| 2025-10-31 | 4305.00 | 4311.00 | 4170.00 | 4191.00 | -1.62% | 463,500 |
| 2025-10-30 | 4190.00 | 4307.00 | 4184.00 | 4260.00 | +2.08% | 715,000 |
| 2025-10-29 | 4287.00 | 4308.00 | 4164.00 | 4173.00 | -0.33% | 595,300 |
| 2025-10-28 | 4381.00 | 4406.00 | 4140.00 | 4187.00 | -4.88% | 1,076,900 |
| 2025-10-27 | 4250.00 | 4426.00 | 4236.00 | 4402.00 | +4.39% | 1,144,700 |
| 2025-10-24 | 4207.00 | 4246.00 | 4199.00 | 4217.00 | +1.10% | 692,000 |
| 2025-10-23 | 4083.00 | 4191.00 | 4056.00 | 4171.00 | +2.16% | 1,303,100 |
| 2025-10-22 | 3904.00 | 4083.00 | 3900.00 | 4083.00 | +8.48% | 1,478,900 |
| 2025-10-21 | 3770.00 | 3795.00 | 3740.00 | 3764.00 | +0.75% | 276,200 |
| 2025-10-20 | 3757.00 | 3765.00 | 3727.00 | 3736.00 | +0.78% | 409,300 |
| 2025-10-17 | 3701.00 | 3723.00 | 3688.00 | 3707.00 | -1.36% | 488,300 |
| 2025-10-16 | 3786.00 | 3811.00 | 3732.00 | 3758.00 | +0.45% | 378,600 |
| 2025-10-15 | 3719.00 | 3741.00 | 3705.00 | 3741.00 | +1.49% | 430,700 |
| 2025-10-14 | 3750.00 | 3788.00 | 3664.00 | 3686.00 | -4.61% | 779,200 |
| 2025-10-10 | 3902.00 | 3915.00 | 3842.00 | 3864.00 | -0.97% | 336,400 |
| 2025-10-09 | 3912.00 | 3916.00 | 3868.00 | 3902.00 | +0.08% | 307,700 |
| 2025-10-08 | 3862.00 | 3930.00 | 3860.00 | 3899.00 | +1.27% | 429,400 |
| 2025-10-07 | 3851.00 | 3891.00 | 3842.00 | 3850.00 | +0.23% | 330,900 |
| 2025-10-06 | 3861.00 | 3879.00 | 3815.00 | 3841.00 | +2.18% | 480,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+12.06%). Worst month: Mar (-11.85%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is TAIHEIYO CEMENT CORPORATION's (5233.T) latest close?
4210.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5233.T's 52-week high and low?
4968.00 high and 3265.00 low over the trailing 52 weeks, as of 2026-10-16.
What is TAIHEIYO CEMENT CORPORATION's strongest and weakest month historically?
Historically, 5233.T's strongest calendar month has been Oct (average +12.06%) and its weakest Mar (average -11.85%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.