Nippon Sheet Glass Company, Limited (TYO:5202)
Japan flag Japan · Delayed Price · Currency is JPY
531.00
+9.00 (1.72%)
Sep 8, 2025, 3:30 PM JST

TYO:5202 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025522.00526.00516.00522.00522.00-1.32%1,090,500
Sep 4, 2025521.00535.00517.00529.00529.00-1,403,200
Sep 3, 2025530.00538.00526.00529.00529.00-0.19%1,043,600
Sep 2, 2025528.00547.00528.00530.00530.00-0.56%1,041,900
Sep 1, 2025527.00533.00522.00533.00533.000.19%738,300
Aug 29, 2025533.00539.00527.00532.00532.00-0.19%765,500
Aug 28, 2025519.00535.00517.00533.00533.000.95%1,098,100
Aug 27, 2025550.00550.00525.00528.00528.00-4.00%1,449,400
Aug 26, 2025546.00553.00545.00550.00550.000.55%930,500
Aug 25, 2025541.00548.00536.00547.00547.002.82%964,100
Aug 22, 2025538.00542.00532.00532.00532.00-2.03%720,700
Aug 21, 2025532.00544.00528.00543.00543.001.50%826,100
Aug 20, 2025550.00550.00532.00535.00535.00-2.73%1,137,400
Aug 19, 2025561.00575.00547.00550.00550.002.23%1,846,100
Aug 18, 2025551.00556.00538.00538.00538.00-0.55%1,012,400
Aug 15, 2025527.00544.00526.00541.00541.003.24%1,376,900
Aug 14, 2025541.00543.00522.00524.00524.00-3.85%1,351,700
Aug 13, 2025557.00564.00540.00545.00545.00-1.09%1,950,200
Aug 12, 2025580.00580.00545.00551.00551.00-4.17%3,159,300
Aug 8, 2025549.00584.00537.00575.00575.004.17%3,817,000
Aug 7, 2025535.00554.00531.00552.00552.002.41%1,677,600
Aug 6, 2025537.00543.00534.00539.00539.000.94%816,200
Aug 5, 2025520.00535.00519.00534.00534.003.69%1,141,700
Aug 4, 2025509.00515.00504.00515.00515.00-1.34%864,000
Aug 1, 2025504.00529.00502.00522.00522.003.78%2,037,200
Jul 31, 2025494.00503.00487.00503.00503.001.82%1,034,800
Jul 30, 2025492.00495.00488.00494.00494.00-0.40%613,900
Jul 29, 2025501.00501.00493.00496.00496.00-2.17%633,800
Jul 28, 2025510.00510.00502.00507.00507.001.20%1,006,100
Jul 25, 2025499.00503.00492.00501.00501.00-688,800
Jul 24, 2025489.00506.00486.00501.00501.002.87%1,394,400
Jul 23, 2025500.00518.00485.00487.00487.001.25%1,978,200
Jul 22, 2025483.00486.00474.00481.00481.00-0.62%775,700
Jul 18, 2025478.00492.00476.00484.00484.000.21%747,400
Jul 17, 2025482.00484.00476.00483.00483.00-824,500
Jul 16, 2025488.00493.00474.00483.00483.00-2.23%1,183,400
Jul 15, 2025500.00501.00492.00494.00494.00-1.00%902,800
Jul 14, 2025499.00503.00489.00499.00499.000.60%1,342,000
Jul 11, 2025498.00500.00486.00496.00496.000.20%983,500
Jul 10, 2025499.00506.00482.00495.00495.000.81%1,919,400
Jul 9, 2025490.00511.00487.00491.00491.000.41%2,226,100
Jul 8, 2025486.00491.00482.00489.00489.001.66%1,171,600
Jul 7, 2025480.00497.00474.00481.00481.003.66%3,575,400
Jul 4, 2025467.00471.00457.00464.00464.00-0.43%1,255,300
Jul 3, 2025449.00469.00445.00466.00466.004.02%1,575,200
Jul 2, 2025450.00450.00443.00448.00448.00-1.32%706,100
Jul 1, 2025450.00458.00444.00454.00454.000.44%944,400
Jun 30, 2025458.00472.00451.00452.00452.000.44%1,922,300
Jun 27, 2025428.00454.00423.00450.00450.007.14%3,571,100
Jun 26, 2025416.00425.00414.00420.00420.000.96%899,400