SUMITOMO OSAKA CEMENT CO - Price History
Monthly price history for 5232.T (SUMITOMO OSAKA CEMENT CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,907 | ¥3,907 |
| April 2024 | ¥3,922 | ¥3,922 |
| March 2024 | ¥3,840 | ¥3,840 |
| February 2024 | ¥3,506 | ¥3,560 |
| January 2024 | ¥3,670 | ¥3,727 |
| December 2023 | ¥3,653 | ¥3,710 |
| November 2023 | ¥3,553 | ¥3,608 |
| October 2023 | ¥3,440 | ¥3,493 |
| September 2023 | ¥3,617 | ¥3,673 |
| August 2023 | ¥3,883 | ¥4,007 |
| July 2023 | ¥3,864 | ¥3,987 |
| June 2023 | ¥3,685 | ¥3,803 |
| May 2023 | ¥3,358 | ¥3,465 |
| April 2023 | ¥3,692 | ¥3,810 |
| March 2023 | ¥3,615 | ¥3,730 |
| February 2023 | ¥3,628 | ¥3,805 |
| January 2023 | ¥3,252 | ¥3,410 |
| December 2022 | ¥3,104 | ¥3,255 |
| November 2022 | ¥3,085 | ¥3,235 |
| October 2022 | ¥3,018 | ¥3,165 |
| September 2022 | ¥3,109 | ¥3,260 |
| August 2022 | ¥3,305 | ¥3,530 |
| July 2022 | ¥3,281 | ¥3,505 |
| June 2022 | ¥3,150 | ¥3,365 |
| May 2022 | ¥2,996 | ¥3,200 |
| April 2022 | ¥3,389 | ¥3,620 |
| March 2022 | ¥3,146 | ¥3,360 |
| February 2022 | ¥3,150 | ¥3,425 |
| January 2022 | ¥3,229 | ¥3,510 |
| December 2021 | ¥3,252 | ¥3,535 |
| November 2021 | ¥3,173 | ¥3,450 |
| October 2021 | ¥2,934 | ¥3,190 |
| September 2021 | ¥2,874 | ¥3,125 |
| August 2021 | ¥2,696 | ¥2,987 |
| July 2021 | ¥2,816 | ¥3,120 |
| June 2021 | ¥2,726 | ¥3,020 |
| May 2021 | ¥2,735 | ¥3,030 |
| April 2021 | ¥3,128 | ¥3,465 |
| March 2021 | ¥3,182 | ¥3,525 |
| February 2021 | ¥3,125 | ¥3,520 |
| January 2021 | ¥2,810 | ¥3,165 |
| December 2020 | ¥2,677 | ¥3,015 |
| November 2020 | ¥2,743 | ¥3,090 |
| October 2020 | ¥2,814 | ¥3,170 |
| September 2020 | ¥3,014 | ¥3,395 |
| August 2020 | ¥3,004 | ¥3,440 |
| July 2020 | ¥3,095 | ¥3,545 |
| June 2020 | ¥3,305 | ¥3,785 |
| May 2020 | ¥3,309 | ¥3,790 |
| April 2020 | ¥3,095 | ¥3,545 |
| March 2020 | ¥2,829 | ¥3,240 |
| February 2020 | ¥3,171 | ¥3,695 |
| January 2020 | ¥3,862 | ¥4,500 |
| December 2019 | ¥4,098 | ¥4,775 |
| November 2019 | ¥3,918 | ¥4,565 |
| October 2019 | ¥4,085 | ¥4,760 |
| September 2019 | ¥3,969 | ¥4,625 |
| August 2019 | ¥3,758 | ¥4,435 |
| July 2019 | ¥3,534 | ¥4,170 |
| June 2019 | ¥3,627 | ¥4,280 |
| May 2019 | ¥3,576 | ¥4,220 |
| April 2019 | ¥3,830 | ¥4,520 |
| March 2019 | ¥3,695 | ¥4,360 |
| February 2019 | ¥3,828 | ¥4,575 |
| January 2019 | ¥4,033 | ¥4,820 |
| December 2018 | ¥3,774 | ¥4,510 |
| November 2018 | ¥4,268 | ¥5,100 |
| October 2018 | ¥3,514 | ¥4,200 |
| September 2018 | ¥3,941 | ¥4,710 |
| August 2018 | ¥3,939 | ¥4,760 |
| July 2018 | ¥4,403 | ¥5,320 |
| June 2018 | ¥4,295 | ¥5,190 |
| May 2018 | ¥4,229 | ¥5,110 |
| April 2018 | ¥4,146 | ¥5,010 |
| March 2018 | ¥3,906 | ¥4,720 |
| February 2018 | ¥4,048 | ¥4,950 |
| January 2018 | ¥4,203 | ¥5,140 |
| December 2017 | ¥4,441 | ¥5,430 |
| November 2017 | ¥4,302 | ¥5,260 |
| October 2017 | ¥4,236 | ¥5,180 |
| September 2017 | ¥4,073 | ¥4,980 |
| August 2017 | ¥3,988 | ¥4,930 |
| July 2017 | ¥4,182 | ¥5,170 |
| June 2017 | ¥4,312 | ¥5,330 |
| May 2017 | ¥3,915 | ¥4,840 |
| April 2017 | ¥3,915 | ¥4,840 |
| March 2017 | ¥3,745 | ¥4,630 |
| February 2017 | ¥3,739 | ¥4,670 |
| January 2017 | ¥3,643 | ¥4,550 |
| December 2016 | ¥3,531 | ¥4,410 |
| November 2016 | ¥3,234 | ¥4,040 |
| October 2016 | ¥3,483 | ¥4,350 |
| September 2016 | ¥3,747 | ¥4,680 |
| August 2016 | ¥3,707 | ¥4,680 |
| July 2016 | ¥3,898 | ¥4,920 |
| June 2016 | ¥3,478 | ¥4,390 |
| May 2016 | ¥3,573 | ¥4,510 |
| April 2016 | ¥3,723 | ¥4,700 |
| March 2016 | ¥3,501 | ¥4,420 |
| February 2016 | ¥3,234 | ¥4,120 |
| January 2016 | ¥3,839 | ¥4,890 |
| December 2015 | ¥3,493 | ¥4,450 |
| November 2015 | ¥3,721 | ¥4,740 |
| October 2015 | ¥3,674 | ¥4,680 |
| September 2015 | ¥3,328 | ¥4,240 |
| August 2015 | ¥3,664 | ¥4,710 |
| July 2015 | ¥3,618 | ¥4,650 |
| June 2015 | ¥3,524 | ¥4,530 |
| May 2015 | ¥3,470 | ¥4,460 |
| April 2015 | ¥3,042 | ¥3,910 |
| March 2015 | ¥2,871 | ¥3,690 |
| February 2015 | ¥2,824 | ¥3,670 |
| January 2015 | ¥2,647 | ¥3,440 |
| December 2014 | ¥2,655 | ¥3,450 |
| November 2014 | ¥2,578 | ¥3,350 |
| October 2014 | ¥2,647 | ¥3,440 |
| September 2014 | ¥2,770 | ¥3,600 |
| August 2014 | ¥2,805 | ¥3,670 |
| July 2014 | ¥2,859 | ¥3,740 |
| June 2014 | ¥2,943 | ¥3,850 |
| May 2014 | ¥2,805 | ¥3,670 |
| April 2014 | ¥3,103 | ¥4,060 |
| March 2014 | ¥3,264 | ¥4,270 |
| February 2014 | ¥2,979 | ¥3,920 |
| January 2014 | ¥2,941 | ¥3,870 |
| December 2013 | ¥3,070 | ¥4,040 |
| November 2013 | ¥3,009 | ¥3,960 |
| October 2013 | ¥3,001 | ¥3,950 |
| September 2013 | ¥3,001 | ¥3,950 |
| August 2013 | ¥2,740 | ¥3,630 |
| July 2013 | ¥2,401 | ¥3,180 |
| June 2013 | ¥2,385 | ¥3,160 |
| May 2013 | ¥2,280 | ¥3,020 |
| April 2013 | ¥2,204 | ¥2,920 |
| March 2013 | ¥2,068 | ¥2,740 |
| February 2013 | ¥2,054 | ¥2,770 |
| January 2013 | ¥2,269 | ¥3,060 |
| December 2012 | ¥2,321 | ¥3,130 |
| November 2012 | ¥1,928 | ¥2,600 |
| October 2012 | ¥1,928 | ¥2,600 |
| September 2012 | ¥2,062 | ¥2,780 |
| August 2012 | ¥1,884 | ¥2,540 |
| July 2012 | ¥1,928 | ¥2,600 |
| June 2012 | ¥1,950 | ¥2,630 |
| May 2012 | ¥1,721 | ¥2,320 |
| April 2012 | ¥1,802 | ¥2,430 |
| March 2012 | ¥1,787 | ¥2,410 |
| February 2012 | ¥1,793 | ¥2,460 |
| January 2012 | ¥1,721 | ¥2,360 |
| December 2011 | ¥1,531 | ¥2,100 |
| November 2011 | ¥1,597 | ¥2,190 |
| October 2011 | ¥1,750 | ¥2,400 |
| September 2011 | ¥1,917 | ¥2,630 |
| August 2011 | ¥1,706 | ¥2,340 |
| July 2011 | ¥1,626 | ¥2,230 |
| June 2011 | ¥1,640 | ¥2,250 |
| May 2011 | ¥1,509 | ¥2,070 |
| April 2011 | ¥1,597 | ¥2,190 |
| March 2011 | ¥1,757 | ¥2,410 |
| February 2011 | ¥1,521 | ¥2,120 |
| January 2011 | ¥1,298 | ¥1,810 |
| December 2010 | ¥1,320 | ¥1,840 |
| November 2010 | ¥1,327 | ¥1,850 |
| October 2010 | ¥1,119 | ¥1,560 |
| September 2010 | ¥1,026 | ¥1,430 |
| August 2010 | ¥997 | ¥1,390 |
| July 2010 | ¥1,162 | ¥1,620 |
| June 2010 | ¥1,219 | ¥1,700 |
| May 2010 | ¥1,313 | ¥1,830 |
| April 2010 | ¥1,298 | ¥1,810 |
| March 2010 | ¥1,162 | ¥1,620 |
| February 2010 | ¥1,083 | ¥1,510 |
| January 2010 | ¥947 | ¥1,320 |
| December 2009 | ¥1,019 | ¥1,420 |
| November 2009 | ¥933 | ¥1,300 |
| October 2009 | ¥1,155 | ¥1,610 |
| September 2009 | ¥1,219 | ¥1,700 |
| August 2009 | ¥1,420 | ¥1,980 |
| July 2009 | ¥1,291 | ¥1,800 |
| June 2009 | ¥1,499 | ¥2,090 |
| May 2009 | ¥1,557 | ¥2,170 |
| April 2009 | ¥1,585 | ¥2,210 |
| March 2009 | ¥1,628 | ¥2,270 |
| February 2009 | ¥1,509 | ¥2,120 |
| January 2009 | ¥1,302 | ¥1,830 |
| December 2008 | ¥1,615 | ¥2,270 |
| November 2008 | ¥1,381 | ¥1,940 |
| October 2008 | ¥1,075 | ¥1,510 |
| September 2008 | ¥1,196 | ¥1,680 |
| August 2008 | ¥1,302 | ¥1,850 |
| July 2008 | ¥1,288 | ¥1,830 |
| June 2008 | ¥1,611 | ¥2,290 |
| May 2008 | ¥1,703 | ¥2,420 |
| April 2008 | ¥1,597 | ¥2,270 |
| March 2008 | ¥1,626 | ¥2,310 |
| February 2008 | ¥1,514 | ¥2,160 |
| January 2008 | ¥1,430 | ¥2,040 |
| December 2007 | ¥1,500 | ¥2,140 |
| November 2007 | ¥1,542 | ¥2,200 |
| October 2007 | ¥2,004 | ¥2,860 |
| September 2007 | ¥1,983 | ¥2,830 |
| August 2007 | ¥1,986 | ¥2,860 |
| July 2007 | ¥2,111 | ¥3,040 |
| June 2007 | ¥2,271 | ¥3,270 |
| May 2007 | ¥2,486 | ¥3,580 |
| April 2007 | ¥2,438 | ¥3,510 |
| March 2007 | ¥2,458 | ¥3,540 |
| February 2007 | ¥2,669 | ¥3,870 |
| January 2007 | ¥3,063 | ¥4,440 |
| December 2006 | ¥2,683 | ¥3,890 |
| November 2006 | ¥2,483 | ¥3,600 |
| October 2006 | ¥2,373 | ¥3,440 |
| September 2006 | ¥2,414 | ¥3,500 |
| August 2006 | ¥2,280 | ¥3,330 |
| July 2006 | ¥2,348 | ¥3,430 |
| June 2006 | ¥2,410 | ¥3,520 |
| May 2006 | ¥2,533 | ¥3,700 |
| April 2006 | ¥2,862 | ¥4,180 |
| March 2006 | ¥2,937 | ¥4,290 |
| February 2006 | ¥2,483 | ¥3,660 |
| January 2006 | ¥2,510 | ¥3,700 |
| December 2005 | ¥2,333 | ¥3,440 |
| November 2005 | ¥2,198 | ¥3,240 |
| October 2005 | ¥2,218 | ¥3,270 |
| September 2005 | ¥2,456 | ¥3,620 |
| August 2005 | ¥2,110 | ¥3,110 |
| July 2005 | ¥1,994 | ¥2,940 |
| June 2005 | ¥2,001 | ¥2,950 |
| May 2005 | ¥1,777 | ¥2,620 |
| April 2005 | ¥1,804 | ¥2,660 |
| March 2005 | ¥1,906 | ¥2,810 |
| February 2005 | ¥1,887 | ¥2,820 |
| January 2005 | ¥1,719 | ¥2,570 |
| December 2004 | ¥1,679 | ¥2,510 |
| November 2004 | ¥1,519 | ¥2,270 |
| October 2004 | ¥1,559 | ¥2,330 |
| September 2004 | ¥1,606 | ¥2,400 |
| August 2004 | ¥1,706 | ¥2,550 |
| July 2004 | ¥1,873 | ¥2,800 |
| June 2004 | ¥2,007 | ¥3,000 |
| May 2004 | ¥1,760 | ¥2,630 |
| April 2004 | ¥1,847 | ¥2,760 |
| March 2004 | ¥1,773 | ¥2,650 |
| February 2004 | ¥1,509 | ¥2,290 |
| January 2004 | ¥1,548 | ¥2,350 |
| December 2003 | ¥1,384 | ¥2,100 |
| November 2003 | ¥1,285 | ¥1,950 |
| October 2003 | ¥1,337 | ¥2,030 |
| September 2003 | ¥1,469 | ¥2,230 |
| August 2003 | ¥1,542 | ¥2,340 |
| July 2003 | ¥1,410 | ¥2,140 |
| June 2003 | ¥1,555 | ¥2,360 |
| May 2003 | ¥1,318 | ¥2,000 |
| April 2003 | ¥1,087 | ¥1,650 |
| March 2003 | ¥1,127 | ¥1,710 |
| February 2003 | ¥1,191 | ¥1,840 |
| January 2003 | ¥1,088 | ¥1,680 |
| December 2002 | ¥1,010 | ¥1,560 |
| November 2002 | ¥991 | ¥1,530 |
| October 2002 | ¥906 | ¥1,400 |
| September 2002 | ¥1,107 | ¥1,710 |
| August 2002 | ¥1,140 | ¥1,760 |
| July 2002 | ¥1,107 | ¥1,710 |
| June 2002 | ¥1,152 | ¥1,780 |
| May 2002 | ¥1,366 | ¥2,110 |
| April 2002 | ¥1,405 | ¥2,170 |
| March 2002 | ¥1,178 | ¥1,820 |
| February 2002 | ¥1,092 | ¥1,710 |
| January 2002 | ¥1,048 | ¥1,640 |
| December 2001 | ¥1,220 | ¥1,910 |
| November 2001 | ¥1,265 | ¥1,980 |
| October 2001 | ¥1,322 | ¥2,070 |
| September 2001 | ¥1,239 | ¥1,940 |
| August 2001 | ¥1,443 | ¥2,290 |
| July 2001 | ¥1,406 | ¥2,230 |
| June 2001 | ¥1,639 | ¥2,600 |
| May 2001 | ¥1,853 | ¥2,940 |
| April 2001 | ¥2,301 | ¥3,650 |
| March 2001 | ¥2,074 | ¥3,290 |
| February 2001 | ¥1,920 | ¥3,070 |
| January 2001 | ¥2,176 | ¥3,480 |
| December 2000 | ¥2,389 | ¥3,820 |
| November 2000 | ¥2,895 | ¥4,630 |
| October 2000 | ¥2,908 | ¥4,650 |
| September 2000 | ¥2,883 | ¥4,610 |
| August 2000 | ¥3,234 | ¥5,200 |
| July 2000 | ¥2,992 | ¥4,810 |
| June 2000 | ¥3,906 | ¥6,280 |
| May 2000 | ¥2,612 | ¥4,200 |
| April 2000 | ¥2,544 | ¥4,090 |
| March 2000 | ¥2,357 | ¥3,790 |
| February 2000 | ¥2,534 | ¥4,120 |
| January 2000 | ¥855 | ¥1,390 |
5232.T
Price: ¥3,813
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 62.31%
Payout Ratio Range:
Dividend Per Share: 120.00 JPY
Earnings Per Share: 192.61 JPY
P/E Ratio: 39.59
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 133.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR5: 1.82%
DGR10: 9.72%