Nippon Sheet Glass Company, Limited (TYO:5202)
Japan · Delayed Price · Currency is JPY 479.00
0.00 (0.00%)
May 29, 2026, 3:30 PM JST
TYO:5202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 479.00 | 480.00 | 478.00 | 479.00 | 479.00 | - | 866,600 |
| May 28, 2026 | 479.00 | 479.00 | 478.00 | 479.00 | 479.00 | 0.21% | 1,065,900 |
| May 27, 2026 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | -0.21% | 1,077,200 |
| May 26, 2026 | 479.00 | 479.00 | 478.00 | 479.00 | 479.00 | 0.21% | 563,800 |
| May 25, 2026 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 750,000 |
| May 22, 2026 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 516,600 |
| May 21, 2026 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 694,800 |
| May 20, 2026 | 479.00 | 479.00 | 478.00 | 478.00 | 478.00 | - | 1,071,700 |
| May 19, 2026 | 480.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.21% | 1,064,700 |
| May 18, 2026 | 481.00 | 482.00 | 479.00 | 479.00 | 479.00 | -0.42% | 2,943,800 |
| May 15, 2026 | 482.00 | 482.00 | 479.00 | 481.00 | 481.00 | -0.21% | 3,351,100 |
| May 14, 2026 | 481.00 | 482.00 | 481.00 | 482.00 | 482.00 | - | 503,400 |
| May 13, 2026 | 485.00 | 485.00 | 481.00 | 482.00 | 482.00 | -0.62% | 2,997,500 |
| May 12, 2026 | 484.00 | 485.00 | 483.00 | 485.00 | 485.00 | 0.21% | 1,503,800 |
| May 11, 2026 | 483.00 | 485.00 | 482.00 | 484.00 | 484.00 | 0.41% | 2,514,100 |
| May 8, 2026 | 483.00 | 483.00 | 482.00 | 482.00 | 482.00 | - | 995,100 |
| May 7, 2026 | 482.00 | 483.00 | 481.00 | 482.00 | 482.00 | 0.42% | 2,441,600 |
| May 1, 2026 | 480.00 | 482.00 | 479.00 | 480.00 | 480.00 | 0.21% | 1,995,000 |
| Apr 30, 2026 | 479.00 | 481.00 | 479.00 | 479.00 | 479.00 | -0.21% | 1,469,800 |
| Apr 28, 2026 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 0.21% | 895,400 |
| Apr 27, 2026 | 480.00 | 481.00 | 479.00 | 479.00 | 479.00 | - | 773,200 |
| Apr 24, 2026 | 479.00 | 482.00 | 479.00 | 479.00 | 479.00 | - | 2,096,000 |
| Apr 23, 2026 | 480.00 | 481.00 | 478.00 | 479.00 | 479.00 | -0.21% | 3,065,000 |
| Apr 22, 2026 | 480.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.21% | 798,400 |
| Apr 21, 2026 | 481.00 | 482.00 | 480.00 | 481.00 | 481.00 | - | 930,700 |
| Apr 20, 2026 | 482.00 | 483.00 | 480.00 | 481.00 | 481.00 | -0.21% | 2,086,000 |
| Apr 17, 2026 | 478.00 | 483.00 | 478.00 | 482.00 | 482.00 | 0.84% | 3,200,900 |
| Apr 16, 2026 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.21% | 1,238,200 |
| Apr 15, 2026 | 480.00 | 481.00 | 479.00 | 479.00 | 479.00 | - | 1,586,200 |
| Apr 14, 2026 | 480.00 | 481.00 | 479.00 | 479.00 | 479.00 | -0.21% | 738,100 |
| Apr 13, 2026 | 480.00 | 482.00 | 479.00 | 480.00 | 480.00 | 0.21% | 3,856,300 |
| Apr 10, 2026 | 483.00 | 484.00 | 478.00 | 479.00 | 479.00 | -0.83% | 3,160,500 |
| Apr 9, 2026 | 482.00 | 484.00 | 479.00 | 483.00 | 483.00 | 0.42% | 3,041,400 |
| Apr 8, 2026 | 480.00 | 483.00 | 476.00 | 481.00 | 481.00 | 0.84% | 4,437,200 |
| Apr 7, 2026 | 477.00 | 480.00 | 476.00 | 477.00 | 477.00 | 0.21% | 2,205,900 |
| Apr 6, 2026 | 477.00 | 478.00 | 475.00 | 476.00 | 476.00 | -0.21% | 2,084,900 |
| Apr 3, 2026 | 477.00 | 480.00 | 476.00 | 477.00 | 477.00 | - | 1,942,200 |
| Apr 2, 2026 | 483.00 | 485.00 | 474.00 | 477.00 | 477.00 | -1.04% | 5,858,500 |
| Apr 1, 2026 | 482.00 | 484.00 | 479.00 | 482.00 | 482.00 | 0.84% | 1,894,500 |
| Mar 31, 2026 | 480.00 | 486.00 | 478.00 | 478.00 | 478.00 | -0.62% | 3,349,400 |
| Mar 30, 2026 | 484.00 | 485.00 | 477.00 | 481.00 | 481.00 | -0.82% | 4,125,000 |
| Mar 27, 2026 | 485.00 | 487.00 | 472.00 | 485.00 | 485.00 | - | 7,351,200 |
| Mar 26, 2026 | 492.00 | 493.00 | 483.00 | 485.00 | 485.00 | -1.42% | 6,787,600 |
| Mar 25, 2026 | 492.00 | 496.00 | 490.00 | 492.00 | 492.00 | 1.44% | 17,064,800 |
| Mar 24, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 19.75% | 1,789,800 |
| Mar 23, 2026 | 422.00 | 427.00 | 403.00 | 405.00 | 405.00 | -9.60% | 5,319,400 |
| Mar 19, 2026 | 471.00 | 471.00 | 448.00 | 448.00 | 448.00 | -5.88% | 3,724,500 |
| Mar 18, 2026 | 457.00 | 476.00 | 456.00 | 476.00 | 476.00 | 3.70% | 2,533,600 |
| Mar 17, 2026 | 470.00 | 473.00 | 457.00 | 459.00 | 459.00 | -1.08% | 1,801,400 |
| Mar 16, 2026 | 485.00 | 485.00 | 455.00 | 464.00 | 464.00 | -5.88% | 3,575,400 |