Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,695.00
-220.00 (-5.62%)
Mar 9, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,865.003,920.003,865.003,915.003,915.000.26%3,600
Mar 5, 20263,850.003,965.003,850.003,905.003,905.003.17%10,200
Mar 4, 20263,910.003,935.003,755.003,785.003,785.00-4.78%26,600
Mar 3, 20263,995.004,025.003,900.003,975.003,975.00-0.50%19,900
Mar 2, 20263,905.004,030.003,905.003,995.003,995.00-0.13%18,800
Feb 27, 20263,970.004,025.003,945.004,000.004,000.000.76%14,200
Feb 26, 20263,945.003,975.003,945.003,970.003,970.001.15%5,000
Feb 25, 20263,895.003,945.003,875.003,925.003,925.000.77%8,900
Feb 24, 20263,905.003,930.003,845.003,895.003,895.00-0.64%23,500
Feb 20, 20263,915.003,960.003,915.003,920.003,920.00-1.01%3,800
Feb 19, 20263,935.003,960.003,920.003,960.003,960.000.64%1,900
Feb 18, 20263,900.003,940.003,890.003,935.003,935.000.51%5,500
Feb 17, 20263,845.003,945.003,830.003,915.003,915.001.82%8,500
Feb 16, 20263,875.003,875.003,805.003,845.003,845.00-0.77%8,900
Feb 13, 20263,975.003,975.003,865.003,875.003,875.00-2.64%6,300
Feb 12, 20263,920.003,980.003,895.003,980.003,980.001.14%6,900
Feb 10, 20263,920.003,970.003,920.003,935.003,935.000.51%3,100
Feb 9, 20263,945.004,040.003,915.003,915.003,915.00-15,300
Feb 6, 20263,850.003,920.003,825.003,915.003,915.000.13%6,000
Feb 5, 20263,885.003,925.003,855.003,910.003,910.00-0.51%6,400
Feb 4, 20263,950.003,950.003,890.003,930.003,930.001.03%5,300
Feb 3, 20263,960.003,980.003,760.003,890.003,890.00-2.26%26,500
Feb 2, 20263,810.004,135.003,800.003,980.003,980.008.45%63,600
Jan 30, 20263,490.003,670.003,355.003,670.003,670.005.76%70,800
Jan 29, 20263,455.003,480.003,410.003,470.003,470.001.02%16,600
Jan 28, 20263,465.003,490.003,410.003,435.003,435.00-0.72%6,300
Jan 27, 20263,385.003,460.003,380.003,460.003,460.002.22%4,300
Jan 26, 20263,425.003,425.003,385.003,385.003,385.00-1.74%2,800
Jan 23, 20263,430.003,500.003,390.003,445.003,445.000.73%24,900
Jan 22, 20263,420.003,435.003,415.003,420.003,420.000.15%4,600
Jan 21, 20263,350.003,430.003,350.003,415.003,415.000.59%4,700
Jan 20, 20263,395.003,400.003,355.003,395.003,395.00-3,400
Jan 19, 20263,390.003,395.003,355.003,395.003,395.000.44%3,100
Jan 16, 20263,380.003,380.003,355.003,380.003,380.00-0.15%1,700
Jan 15, 20263,385.003,385.003,345.003,385.003,385.00-3,800
Jan 14, 20263,395.003,395.003,370.003,385.003,385.000.15%1,800
Jan 13, 20263,400.003,410.003,350.003,380.003,380.00-0.29%7,000
Jan 9, 20263,310.003,395.003,310.003,390.003,390.002.42%6,900
Jan 8, 20263,370.003,370.003,310.003,310.003,310.00-1.78%6,500
Jan 7, 20263,350.003,375.003,325.003,370.003,370.000.45%3,600
Jan 6, 20263,345.003,395.003,310.003,355.003,355.000.30%5,500
Jan 5, 20263,210.003,375.003,210.003,345.003,345.004.21%20,100
Dec 30, 20253,180.003,230.003,155.003,210.003,210.000.94%19,400
Dec 29, 20253,115.003,180.003,010.003,180.003,180.002.91%23,300
Dec 26, 20253,070.003,100.003,065.003,090.003,090.000.65%2,900
Dec 25, 20253,090.003,095.003,035.003,070.003,070.00-0.49%5,700
Dec 24, 20253,070.003,095.003,065.003,085.003,085.000.49%3,600
Dec 23, 20253,045.003,070.003,035.003,070.003,070.000.66%4,200
Dec 22, 20253,050.003,090.003,000.003,050.003,050.00-23,200
Dec 19, 20253,010.003,060.003,010.003,050.003,050.001.73%11,200