Nippon Sheet Glass Company, Limited (TYO:5202)
Japan · Delayed Price · Currency is JPY 522.00
+19.00 (3.78%)
Aug 1, 2025, 3:30 PM JST
TYO:5202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 499.00 | 503.00 | 489.00 | 499.00 | 499.00 | 0.60% | 1,342,000 |
| Jul 11, 2025 | 498.00 | 500.00 | 486.00 | 496.00 | 496.00 | 0.20% | 983,500 |
| Jul 10, 2025 | 499.00 | 506.00 | 482.00 | 495.00 | 495.00 | 0.81% | 1,919,400 |
| Jul 9, 2025 | 490.00 | 511.00 | 487.00 | 491.00 | 491.00 | 0.41% | 2,226,100 |
| Jul 8, 2025 | 486.00 | 491.00 | 482.00 | 489.00 | 489.00 | 1.66% | 1,171,600 |
| Jul 7, 2025 | 480.00 | 497.00 | 474.00 | 481.00 | 481.00 | 3.66% | 3,575,400 |
| Jul 4, 2025 | 467.00 | 471.00 | 457.00 | 464.00 | 464.00 | -0.43% | 1,255,300 |
| Jul 3, 2025 | 449.00 | 469.00 | 445.00 | 466.00 | 466.00 | 4.02% | 1,575,200 |
| Jul 2, 2025 | 450.00 | 450.00 | 443.00 | 448.00 | 448.00 | -1.32% | 706,100 |
| Jul 1, 2025 | 450.00 | 458.00 | 444.00 | 454.00 | 454.00 | 0.44% | 944,400 |
| Jun 30, 2025 | 458.00 | 472.00 | 451.00 | 452.00 | 452.00 | 0.44% | 1,922,300 |
| Jun 27, 2025 | 428.00 | 454.00 | 423.00 | 450.00 | 450.00 | 7.14% | 3,571,100 |
| Jun 26, 2025 | 416.00 | 425.00 | 414.00 | 420.00 | 420.00 | 0.96% | 899,400 |
| Jun 25, 2025 | 416.00 | 424.00 | 411.00 | 416.00 | 416.00 | 0.97% | 988,000 |
| Jun 24, 2025 | 405.00 | 425.00 | 405.00 | 412.00 | 412.00 | 5.10% | 2,471,400 |
| Jun 23, 2025 | 391.00 | 396.00 | 388.00 | 392.00 | 392.00 | 0.51% | 465,300 |
| Jun 20, 2025 | 398.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.50% | 676,200 |
| Jun 19, 2025 | 400.00 | 404.00 | 395.00 | 400.00 | 400.00 | -0.25% | 442,100 |
| Jun 18, 2025 | 398.00 | 404.00 | 398.00 | 401.00 | 401.00 | 0.25% | 612,700 |
| Jun 17, 2025 | 402.00 | 403.00 | 398.00 | 400.00 | 400.00 | - | 254,900 |
| Jun 16, 2025 | 405.00 | 408.00 | 400.00 | 400.00 | 400.00 | - | 378,700 |
| Jun 13, 2025 | 411.00 | 411.00 | 399.00 | 400.00 | 400.00 | -3.15% | 865,500 |
| Jun 12, 2025 | 411.00 | 415.00 | 406.00 | 413.00 | 413.00 | - | 635,600 |
| Jun 11, 2025 | 411.00 | 419.00 | 411.00 | 413.00 | 413.00 | 0.49% | 470,000 |
| Jun 10, 2025 | 411.00 | 419.00 | 410.00 | 411.00 | 411.00 | 0.24% | 710,600 |
| Jun 9, 2025 | 415.00 | 419.00 | 406.00 | 410.00 | 410.00 | 0.24% | 809,200 |
| Jun 6, 2025 | 418.00 | 419.00 | 409.00 | 409.00 | 409.00 | -2.15% | 520,400 |
| Jun 5, 2025 | 417.00 | 423.00 | 415.00 | 418.00 | 418.00 | -0.95% | 749,900 |
| Jun 4, 2025 | 432.00 | 432.00 | 422.00 | 422.00 | 422.00 | -1.86% | 811,900 |
| Jun 3, 2025 | 432.00 | 432.00 | 421.00 | 430.00 | 430.00 | -0.23% | 673,800 |
| Jun 2, 2025 | 431.00 | 438.00 | 428.00 | 431.00 | 431.00 | -1.15% | 586,300 |
| May 30, 2025 | 428.00 | 438.00 | 427.00 | 436.00 | 436.00 | 0.46% | 526,500 |
| May 29, 2025 | 425.00 | 436.00 | 424.00 | 434.00 | 434.00 | 2.84% | 790,100 |
| May 28, 2025 | 423.00 | 431.00 | 420.00 | 422.00 | 422.00 | 1.69% | 971,000 |
| May 27, 2025 | 412.00 | 421.00 | 411.00 | 415.00 | 415.00 | 0.73% | 513,200 |
| May 26, 2025 | 411.00 | 417.00 | 407.00 | 412.00 | 412.00 | - | 497,800 |
| May 23, 2025 | 410.00 | 418.00 | 409.00 | 412.00 | 412.00 | 0.49% | 606,200 |