Central Glass Co., Ltd. (TYO:4044)
Japan · Delayed Price · Currency is JPY 4,550.00
-125.00 (-2.67%)
Oct 8, 2026, 3:04 PM JST
Central Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,620.00 | 4,635.00 | 4,495.00 | 4,550.00 | 4,550.00 | -2.67% | 44,800 |
| Oct 7, 2026 | 4,650.00 | 4,715.00 | 4,640.00 | 4,675.00 | 4,675.00 | 0.54% | 84,500 |
| Oct 6, 2026 | 4,570.00 | 4,670.00 | 4,510.00 | 4,650.00 | 4,650.00 | 3.22% | 80,000 |
| Oct 5, 2026 | 4,535.00 | 4,555.00 | 4,500.00 | 4,505.00 | 4,505.00 | 0.33% | 62,200 |
| Oct 2, 2026 | 4,550.00 | 4,555.00 | 4,485.00 | 4,490.00 | 4,490.00 | -1.75% | 60,900 |
| Oct 1, 2026 | 4,540.00 | 4,590.00 | 4,490.00 | 4,570.00 | 4,570.00 | 2.24% | 89,200 |
| Sep 30, 2026 | 4,445.00 | 4,505.00 | 4,425.00 | 4,470.00 | 4,470.00 | 0.68% | 89,800 |
| Sep 29, 2026 | 4,505.00 | 4,510.00 | 4,405.00 | 4,440.00 | 4,440.00 | -2.20% | 83,900 |
| Sep 28, 2026 | 4,680.00 | 4,705.00 | 4,605.00 | 4,625.00 | 4,540.00 | -0.22% | 80,400 |
| Sep 25, 2026 | 4,595.00 | 4,655.00 | 4,565.00 | 4,635.00 | 4,549.82 | 1.31% | 78,700 |
| Sep 24, 2026 | 4,540.00 | 4,635.00 | 4,535.00 | 4,575.00 | 4,490.92 | 0.99% | 75,200 |
| Sep 18, 2026 | 4,500.00 | 4,555.00 | 4,470.00 | 4,530.00 | 4,446.75 | 0.55% | 121,100 |
| Sep 17, 2026 | 4,565.00 | 4,585.00 | 4,430.00 | 4,505.00 | 4,422.21 | -1.42% | 186,000 |
| Sep 16, 2026 | 4,320.00 | 4,760.00 | 4,320.00 | 4,570.00 | 4,486.01 | 6.65% | 488,300 |
| Sep 15, 2026 | 4,230.00 | 4,320.00 | 4,230.00 | 4,285.00 | 4,206.25 | 0.82% | 59,000 |
| Sep 14, 2026 | 4,280.00 | 4,290.00 | 4,220.00 | 4,250.00 | 4,171.89 | - | 49,500 |
| Sep 11, 2026 | 4,155.00 | 4,275.00 | 4,130.00 | 4,250.00 | 4,171.89 | 0.95% | 92,900 |
| Sep 10, 2026 | 4,255.00 | 4,265.00 | 4,200.00 | 4,210.00 | 4,132.63 | -1.06% | 66,100 |
| Sep 9, 2026 | 4,230.00 | 4,335.00 | 4,230.00 | 4,255.00 | 4,176.80 | 0.83% | 77,200 |
| Sep 8, 2026 | 4,430.00 | 4,455.00 | 4,220.00 | 4,220.00 | 4,142.44 | -6.01% | 86,000 |
| Sep 7, 2026 | 4,455.00 | 4,490.00 | 4,435.00 | 4,490.00 | 4,407.48 | 0.79% | 40,200 |
| Sep 4, 2026 | 4,425.00 | 4,460.00 | 4,370.00 | 4,455.00 | 4,373.12 | 0.68% | 63,600 |
| Sep 3, 2026 | 4,525.00 | 4,525.00 | 4,420.00 | 4,425.00 | 4,343.68 | -1.45% | 46,300 |
| Sep 2, 2026 | 4,560.00 | 4,585.00 | 4,490.00 | 4,490.00 | 4,407.48 | -3.02% | 74,400 |
| Sep 1, 2026 | 4,515.00 | 4,630.00 | 4,515.00 | 4,630.00 | 4,544.91 | 1.42% | 64,100 |
| Aug 31, 2026 | 4,440.00 | 4,605.00 | 4,420.00 | 4,565.00 | 4,481.10 | 2.01% | 98,400 |
| Aug 28, 2026 | 4,530.00 | 4,565.00 | 4,455.00 | 4,475.00 | 4,392.76 | -1.32% | 69,300 |
| Aug 27, 2026 | 4,490.00 | 4,560.00 | 4,490.00 | 4,535.00 | 4,451.65 | 1.11% | 59,900 |
| Aug 26, 2026 | 4,530.00 | 4,540.00 | 4,480.00 | 4,485.00 | 4,402.57 | -0.22% | 57,200 |
| Aug 25, 2026 | 4,505.00 | 4,515.00 | 4,445.00 | 4,495.00 | 4,412.39 | 0.22% | 65,000 |
| Aug 24, 2026 | 4,510.00 | 4,515.00 | 4,475.00 | 4,485.00 | 4,402.57 | -0.77% | 47,500 |
| Aug 21, 2026 | 4,490.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,436.93 | 0.78% | 38,200 |
| Aug 20, 2026 | 4,450.00 | 4,510.00 | 4,420.00 | 4,485.00 | 4,402.57 | 0.79% | 57,300 |
| Aug 19, 2026 | 4,590.00 | 4,595.00 | 4,415.00 | 4,450.00 | 4,368.22 | -4.51% | 92,800 |
| Aug 18, 2026 | 4,610.00 | 4,690.00 | 4,600.00 | 4,660.00 | 4,574.36 | 0.32% | 74,900 |
| Aug 17, 2026 | 4,670.00 | 4,695.00 | 4,605.00 | 4,645.00 | 4,559.63 | -0.64% | 76,400 |
| Aug 14, 2026 | 4,615.00 | 4,685.00 | 4,590.00 | 4,675.00 | 4,589.08 | 0.97% | 67,300 |
| Aug 13, 2026 | 4,650.00 | 4,695.00 | 4,565.00 | 4,630.00 | 4,544.91 | -0.43% | 74,900 |
| Aug 12, 2026 | 4,630.00 | 4,720.00 | 4,525.00 | 4,650.00 | 4,564.54 | 0.65% | 181,700 |
| Aug 10, 2026 | 4,345.00 | 4,790.00 | 4,280.00 | 4,620.00 | 4,535.09 | 7.94% | 608,300 |
| Aug 7, 2026 | 4,300.00 | 4,300.00 | 4,220.00 | 4,280.00 | 4,201.34 | 0.23% | 66,200 |
| Aug 6, 2026 | 4,205.00 | 4,290.00 | 4,205.00 | 4,270.00 | 4,191.52 | 0.71% | 58,600 |
| Aug 5, 2026 | 4,145.00 | 4,255.00 | 4,145.00 | 4,240.00 | 4,162.08 | 2.29% | 59,200 |
| Aug 4, 2026 | 4,060.00 | 4,170.00 | 4,035.00 | 4,145.00 | 4,068.82 | 0.61% | 80,500 |
| Aug 3, 2026 | 4,045.00 | 4,125.00 | 4,005.00 | 4,120.00 | 4,044.28 | 3.52% | 104,100 |
| Jul 31, 2026 | 4,130.00 | 4,175.00 | 3,980.00 | 3,980.00 | 3,906.85 | -2.93% | 273,500 |
| Jul 30, 2026 | 4,085.00 | 4,145.00 | 4,025.00 | 4,100.00 | 4,024.65 | -0.12% | 111,000 |
| Jul 29, 2026 | 4,190.00 | 4,200.00 | 4,030.00 | 4,105.00 | 4,029.56 | -1.08% | 138,900 |
| Jul 28, 2026 | 4,220.00 | 4,250.00 | 4,105.00 | 4,150.00 | 4,073.73 | -1.07% | 104,800 |
| Jul 27, 2026 | 4,140.00 | 4,205.00 | 4,115.00 | 4,195.00 | 4,117.90 | 1.70% | 75,500 |