Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-5.00 (-0.15%)
Mar 27, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,405.003,415.003,385.003,405.003,405.00-0.15%17,100
Mar 26, 20263,515.003,555.003,410.003,410.003,410.00-2.01%19,100
Mar 25, 20263,345.003,510.003,345.003,480.003,480.006.10%37,800
Mar 24, 20263,240.003,290.003,235.003,280.003,280.002.02%13,700
Mar 23, 20263,300.003,305.003,215.003,215.003,215.00-4.60%30,400
Mar 19, 20263,440.003,460.003,370.003,370.003,370.00-3.99%38,800
Mar 18, 20263,405.003,515.003,395.003,510.003,510.000.43%52,600
Mar 17, 20263,515.003,535.003,460.003,495.003,424.501.01%90,700
Mar 16, 20263,435.003,505.003,430.003,460.003,390.200.73%32,500
Mar 13, 20263,455.003,455.003,360.003,435.003,365.71-1.72%33,500
Mar 12, 20263,640.003,665.003,450.003,495.003,424.50-4.25%55,400
Mar 11, 20263,760.003,825.003,650.003,650.003,576.37-2.93%27,700
Mar 10, 20263,735.003,845.003,735.003,760.003,684.151.76%18,800
Mar 9, 20263,770.003,830.003,625.003,695.003,620.46-5.62%40,900
Mar 6, 20263,865.003,920.003,865.003,915.003,836.020.26%3,600
Mar 5, 20263,850.003,965.003,850.003,905.003,826.223.17%10,200
Mar 4, 20263,910.003,935.003,755.003,785.003,708.65-4.78%26,600
Mar 3, 20263,995.004,025.003,900.003,975.003,894.81-0.50%19,900
Mar 2, 20263,905.004,030.003,905.003,995.003,914.41-0.13%18,800
Feb 27, 20263,970.004,025.003,945.004,000.003,919.310.76%14,200
Feb 26, 20263,945.003,975.003,945.003,970.003,889.911.15%5,000
Feb 25, 20263,895.003,945.003,875.003,925.003,845.820.77%8,900
Feb 24, 20263,905.003,930.003,845.003,895.003,816.43-0.64%23,500
Feb 20, 20263,915.003,960.003,915.003,920.003,840.92-1.01%3,800
Feb 19, 20263,935.003,960.003,920.003,960.003,880.120.64%1,900
Feb 18, 20263,900.003,940.003,890.003,935.003,855.620.51%5,500
Feb 17, 20263,845.003,945.003,830.003,915.003,836.021.82%8,500
Feb 16, 20263,875.003,875.003,805.003,845.003,767.44-0.77%8,900
Feb 13, 20263,975.003,975.003,865.003,875.003,796.83-2.64%6,300
Feb 12, 20263,920.003,980.003,895.003,980.003,899.711.14%6,900
Feb 10, 20263,920.003,970.003,920.003,935.003,855.620.51%3,100
Feb 9, 20263,945.004,040.003,915.003,915.003,836.02-15,300
Feb 6, 20263,850.003,920.003,825.003,915.003,836.020.13%6,000
Feb 5, 20263,885.003,925.003,855.003,910.003,831.12-0.51%6,400
Feb 4, 20263,950.003,950.003,890.003,930.003,850.721.03%5,300
Feb 3, 20263,960.003,980.003,760.003,890.003,811.53-2.26%26,500
Feb 2, 20263,810.004,135.003,800.003,980.003,899.718.45%63,600
Jan 30, 20263,490.003,670.003,355.003,670.003,595.975.76%70,800
Jan 29, 20263,455.003,480.003,410.003,470.003,400.001.02%16,600
Jan 28, 20263,465.003,490.003,410.003,435.003,365.71-0.72%6,300
Jan 27, 20263,385.003,460.003,380.003,460.003,390.202.22%4,300
Jan 26, 20263,425.003,425.003,385.003,385.003,316.71-1.74%2,800
Jan 23, 20263,430.003,500.003,390.003,445.003,375.500.73%24,900
Jan 22, 20263,420.003,435.003,415.003,420.003,351.010.15%4,600
Jan 21, 20263,350.003,430.003,350.003,415.003,346.110.59%4,700
Jan 20, 20263,395.003,400.003,355.003,395.003,326.51-3,400
Jan 19, 20263,390.003,395.003,355.003,395.003,326.510.44%3,100
Jan 16, 20263,380.003,380.003,355.003,380.003,311.82-0.15%1,700
Jan 15, 20263,385.003,385.003,345.003,385.003,316.71-3,800
Jan 14, 20263,395.003,395.003,370.003,385.003,316.710.15%1,800