Nippon Sheet Glass Company, Limited (TYO:5202)
Japan · Delayed Price · Currency is JPY 527.00
+1.00 (0.19%)
Sep 26, 2025, 3:30 PM JST
TYO:5202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 526.00 | 530.00 | 520.00 | 527.00 | 527.00 | 0.19% | 734,100 |
| Sep 25, 2025 | 507.00 | 527.00 | 507.00 | 526.00 | 526.00 | 4.99% | 1,669,600 |
| Sep 24, 2025 | 509.00 | 513.00 | 498.00 | 501.00 | 501.00 | -1.57% | 1,348,400 |
| Sep 22, 2025 | 496.00 | 511.00 | 495.00 | 509.00 | 509.00 | 2.21% | 1,110,100 |
| Sep 19, 2025 | 506.00 | 509.00 | 492.00 | 498.00 | 498.00 | -1.39% | 1,704,200 |
| Sep 18, 2025 | 512.00 | 513.00 | 504.00 | 505.00 | 505.00 | -1.17% | 576,400 |
| Sep 17, 2025 | 507.00 | 517.00 | 501.00 | 511.00 | 511.00 | - | 1,190,400 |
| Sep 16, 2025 | 520.00 | 522.00 | 508.00 | 511.00 | 511.00 | -2.29% | 1,226,500 |
| Sep 12, 2025 | 529.00 | 534.00 | 522.00 | 523.00 | 523.00 | - | 713,500 |
| Sep 11, 2025 | 530.00 | 536.00 | 523.00 | 523.00 | 523.00 | -0.38% | 1,198,900 |
| Sep 10, 2025 | 522.00 | 530.00 | 515.00 | 525.00 | 525.00 | -1.13% | 734,900 |
| Sep 9, 2025 | 533.00 | 537.00 | 522.00 | 531.00 | 531.00 | - | 1,004,100 |
| Sep 8, 2025 | 523.00 | 532.00 | 520.00 | 531.00 | 531.00 | 1.72% | 932,200 |
| Sep 5, 2025 | 522.00 | 526.00 | 516.00 | 522.00 | 522.00 | -1.32% | 1,090,500 |
| Sep 4, 2025 | 521.00 | 535.00 | 517.00 | 529.00 | 529.00 | - | 1,403,200 |
| Sep 3, 2025 | 530.00 | 538.00 | 526.00 | 529.00 | 529.00 | -0.19% | 1,043,600 |
| Sep 2, 2025 | 528.00 | 547.00 | 528.00 | 530.00 | 530.00 | -0.56% | 1,041,900 |
| Sep 1, 2025 | 527.00 | 533.00 | 522.00 | 533.00 | 533.00 | 0.19% | 738,300 |
| Aug 29, 2025 | 533.00 | 539.00 | 527.00 | 532.00 | 532.00 | -0.19% | 765,500 |
| Aug 28, 2025 | 519.00 | 535.00 | 517.00 | 533.00 | 533.00 | 0.95% | 1,098,100 |
| Aug 27, 2025 | 550.00 | 550.00 | 525.00 | 528.00 | 528.00 | -4.00% | 1,449,400 |
| Aug 26, 2025 | 546.00 | 553.00 | 545.00 | 550.00 | 550.00 | 0.55% | 930,500 |
| Aug 25, 2025 | 541.00 | 548.00 | 536.00 | 547.00 | 547.00 | 2.82% | 964,100 |
| Aug 22, 2025 | 538.00 | 542.00 | 532.00 | 532.00 | 532.00 | -2.03% | 720,700 |
| Aug 21, 2025 | 532.00 | 544.00 | 528.00 | 543.00 | 543.00 | 1.50% | 826,100 |
| Aug 20, 2025 | 550.00 | 550.00 | 532.00 | 535.00 | 535.00 | -2.73% | 1,137,400 |
| Aug 19, 2025 | 561.00 | 575.00 | 547.00 | 550.00 | 550.00 | 2.23% | 1,846,100 |
| Aug 18, 2025 | 551.00 | 556.00 | 538.00 | 538.00 | 538.00 | -0.55% | 1,012,400 |
| Aug 15, 2025 | 527.00 | 544.00 | 526.00 | 541.00 | 541.00 | 3.24% | 1,376,900 |
| Aug 14, 2025 | 541.00 | 543.00 | 522.00 | 524.00 | 524.00 | -3.85% | 1,351,700 |
| Aug 13, 2025 | 557.00 | 564.00 | 540.00 | 545.00 | 545.00 | -1.09% | 1,950,200 |
| Aug 12, 2025 | 580.00 | 580.00 | 545.00 | 551.00 | 551.00 | -4.17% | 3,159,300 |
| Aug 8, 2025 | 549.00 | 584.00 | 537.00 | 575.00 | 575.00 | 4.17% | 3,817,000 |
| Aug 7, 2025 | 535.00 | 554.00 | 531.00 | 552.00 | 552.00 | 2.41% | 1,677,600 |
| Aug 6, 2025 | 537.00 | 543.00 | 534.00 | 539.00 | 539.00 | 0.94% | 816,200 |
| Aug 5, 2025 | 520.00 | 535.00 | 519.00 | 534.00 | 534.00 | 3.69% | 1,141,700 |
| Aug 4, 2025 | 509.00 | 515.00 | 504.00 | 515.00 | 515.00 | -1.34% | 864,000 |
| Aug 1, 2025 | 504.00 | 529.00 | 502.00 | 522.00 | 522.00 | 3.78% | 2,037,200 |
| Jul 31, 2025 | 494.00 | 503.00 | 487.00 | 503.00 | 503.00 | 1.82% | 1,034,800 |
| Jul 30, 2025 | 492.00 | 495.00 | 488.00 | 494.00 | 494.00 | -0.40% | 613,900 |
| Jul 29, 2025 | 501.00 | 501.00 | 493.00 | 496.00 | 496.00 | -2.17% | 633,800 |
| Jul 28, 2025 | 510.00 | 510.00 | 502.00 | 507.00 | 507.00 | 1.20% | 1,006,100 |
| Jul 25, 2025 | 499.00 | 503.00 | 492.00 | 501.00 | 501.00 | - | 688,800 |
| Jul 24, 2025 | 489.00 | 506.00 | 486.00 | 501.00 | 501.00 | 2.87% | 1,394,400 |
| Jul 23, 2025 | 500.00 | 518.00 | 485.00 | 487.00 | 487.00 | 1.25% | 1,978,200 |
| Jul 22, 2025 | 483.00 | 486.00 | 474.00 | 481.00 | 481.00 | -0.62% | 775,700 |
| Jul 18, 2025 | 478.00 | 492.00 | 476.00 | 484.00 | 484.00 | 0.21% | 747,400 |
| Jul 17, 2025 | 482.00 | 484.00 | 476.00 | 483.00 | 483.00 | - | 824,500 |
| Jul 16, 2025 | 488.00 | 493.00 | 474.00 | 483.00 | 483.00 | -2.23% | 1,183,400 |
| Jul 15, 2025 | 500.00 | 501.00 | 492.00 | 494.00 | 494.00 | -1.00% | 902,800 |