Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,845.00
-30.00 (-0.77%)
Feb 16, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20253,020.003,020.002,980.002,998.002,998.00-0.07%12,300
Dec 17, 20253,000.003,020.002,966.003,000.003,000.001.21%15,800
Dec 16, 20252,961.002,969.002,960.002,964.002,964.000.10%2,400
Dec 15, 20252,960.002,980.002,955.002,961.002,961.00-4,500
Dec 12, 20252,938.002,969.002,938.002,961.002,961.000.75%1,700
Dec 11, 20252,971.002,975.002,938.002,939.002,939.00-0.14%8,000
Dec 10, 20252,960.002,964.002,943.002,943.002,943.00-0.10%2,700
Dec 9, 20252,945.002,970.002,945.002,946.002,946.00-0.34%3,400
Dec 8, 20252,975.002,975.002,953.002,956.002,956.000.99%3,300
Dec 5, 20252,926.002,951.002,921.002,927.002,927.00-0.07%4,600
Dec 4, 20252,933.002,937.002,929.002,929.002,929.00-0.10%4,400
Dec 3, 20252,941.002,945.002,932.002,932.002,932.00-0.31%3,800
Dec 2, 20252,960.002,963.002,941.002,941.002,941.00-0.74%2,300