Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
-4.00 (-0.14%)
Sep 26, 2025, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252,905.002,930.002,905.002,905.002,905.00-3,800
Sep 24, 20252,930.002,930.002,903.002,905.002,905.00-0.85%2,500
Sep 22, 20252,945.002,969.002,930.002,930.002,930.000.34%3,000
Sep 19, 20252,912.002,942.002,912.002,920.002,920.001.21%5,400
Sep 18, 20252,886.002,927.002,859.002,885.002,885.00-7,300
Sep 17, 20252,960.002,960.002,882.002,885.002,885.00-2.37%11,500
Sep 16, 20252,978.002,986.002,955.002,955.002,955.00-0.47%11,500
Sep 12, 20252,968.002,970.002,948.002,969.002,969.000.78%1,900
Sep 11, 20252,950.002,981.002,946.002,946.002,946.00-0.30%2,000
Sep 10, 20252,951.002,979.002,935.002,955.002,955.000.14%1,400
Sep 9, 20252,931.002,980.002,931.002,951.002,951.000.79%4,800
Sep 8, 20252,972.002,972.002,917.002,928.002,928.00-0.98%1,700
Sep 5, 20252,905.002,975.002,905.002,957.002,957.001.79%6,300
Sep 4, 20252,927.002,940.002,905.002,905.002,905.00-0.95%1,700
Sep 3, 20252,934.002,965.002,931.002,933.002,933.00-0.54%600
Sep 2, 20252,964.002,964.002,932.002,949.002,949.00-0.37%5,200
Sep 1, 20252,980.002,990.002,960.002,960.002,960.00-1.27%4,600
Aug 29, 20253,015.003,015.002,982.002,998.002,998.000.33%2,700
Aug 28, 20253,015.003,015.002,987.002,988.002,988.00-0.90%2,100
Aug 27, 20253,025.003,025.002,991.003,015.003,015.000.17%4,100
Aug 26, 20253,040.003,040.002,990.003,010.003,010.00-0.82%5,800
Aug 25, 20253,035.003,035.003,005.003,035.003,035.00-3,200
Aug 22, 20253,015.003,040.002,995.003,035.003,035.000.66%8,900
Aug 21, 20252,994.003,020.002,990.003,015.003,015.000.60%4,400
Aug 20, 20253,025.003,055.002,980.002,997.002,997.00-1.74%7,800
Aug 19, 20253,070.003,090.003,030.003,050.003,050.00-0.65%2,900
Aug 18, 20253,025.003,085.002,980.003,070.003,070.001.82%13,700
Aug 15, 20253,100.003,100.002,965.003,015.003,015.00-1.95%18,200
Aug 14, 20252,940.003,075.002,900.003,075.003,075.004.59%22,700
Aug 13, 20252,810.002,989.002,810.002,940.002,940.004.70%52,700
Aug 12, 20252,721.002,810.002,721.002,808.002,808.003.65%32,400
Aug 8, 20252,717.002,735.002,687.002,709.002,709.00-0.62%6,700
Aug 7, 20252,696.002,738.002,689.002,726.002,726.001.11%5,500
Aug 6, 20252,690.002,709.002,690.002,696.002,696.000.33%3,200
Aug 5, 20252,690.002,704.002,680.002,687.002,687.000.34%3,200
Aug 4, 20252,637.002,678.002,622.002,678.002,678.00-0.45%5,000
Aug 1, 20252,661.002,743.002,610.002,690.002,690.00-0.44%15,700
Jul 31, 20252,680.002,750.002,651.002,702.002,702.001.08%34,700
Jul 30, 20252,621.002,676.002,621.002,673.002,673.002.61%7,300
Jul 29, 20252,627.002,627.002,600.002,605.002,605.00-0.84%6,300
Jul 28, 20252,597.002,630.002,597.002,627.002,627.002.58%10,400
Jul 25, 20252,512.002,566.002,511.002,561.002,561.001.95%4,900
Jul 24, 20252,530.002,534.002,505.002,512.002,512.000.24%5,000
Jul 23, 20252,518.002,529.002,502.002,506.002,506.00-0.36%5,300
Jul 22, 20252,501.002,515.002,500.002,515.002,515.000.52%7,000
Jul 18, 20252,513.002,517.002,501.002,502.002,502.00-0.44%1,600
Jul 17, 20252,503.002,513.002,502.002,513.002,513.00-0.08%1,200
Jul 16, 20252,501.002,524.002,501.002,515.002,515.000.60%3,700
Jul 15, 20252,505.002,527.002,500.002,500.002,500.00-0.24%3,000
Jul 14, 20252,560.002,560.002,503.002,506.002,506.00-1.69%3,600