Nippon Sheet Glass Company, Limited (TYO:5202)
Japan · Delayed Price · Currency is JPY 482.00
+2.00 (0.42%)
May 7, 2026, 3:30 PM JST
TYO:5202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 493.00 | 499.00 | 489.00 | 493.00 | 493.00 | - | 1,711,400 |
| Mar 12, 2026 | 496.00 | 511.00 | 486.00 | 493.00 | 493.00 | - | 2,983,700 |
| Mar 11, 2026 | 508.00 | 517.00 | 488.00 | 493.00 | 493.00 | -1.79% | 5,003,600 |
| Mar 10, 2026 | 500.00 | 510.00 | 493.00 | 502.00 | 502.00 | 5.02% | 2,043,100 |
| Mar 9, 2026 | 475.00 | 479.00 | 455.00 | 478.00 | 478.00 | -5.72% | 3,835,100 |
| Mar 6, 2026 | 517.00 | 518.00 | 500.00 | 507.00 | 507.00 | -4.70% | 3,366,700 |
| Mar 5, 2026 | 544.00 | 551.00 | 529.00 | 532.00 | 532.00 | 0.95% | 1,828,400 |
| Mar 4, 2026 | 575.00 | 576.00 | 525.00 | 527.00 | 527.00 | -10.53% | 3,627,600 |
| Mar 3, 2026 | 619.00 | 624.00 | 587.00 | 589.00 | 589.00 | -4.07% | 2,665,000 |
| Mar 2, 2026 | 600.00 | 617.00 | 582.00 | 614.00 | 614.00 | 0.82% | 2,700,600 |
| Feb 27, 2026 | 600.00 | 611.00 | 597.00 | 609.00 | 609.00 | 1.16% | 1,603,500 |
| Feb 26, 2026 | 603.00 | 614.00 | 598.00 | 602.00 | 602.00 | -0.17% | 1,790,200 |
| Feb 25, 2026 | 610.00 | 613.00 | 601.00 | 603.00 | 603.00 | -1.63% | 1,673,400 |
| Feb 24, 2026 | 593.00 | 620.00 | 589.00 | 613.00 | 613.00 | 2.34% | 2,778,800 |
| Feb 20, 2026 | 599.00 | 604.00 | 580.00 | 599.00 | 599.00 | -0.99% | 2,406,400 |
| Feb 19, 2026 | 620.00 | 622.00 | 605.00 | 605.00 | 605.00 | -1.47% | 1,620,600 |
| Feb 18, 2026 | 602.00 | 618.00 | 602.00 | 614.00 | 614.00 | 1.82% | 2,133,800 |