Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+25.00 (0.73%)
Jan 23, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,957.002,965.002,948.002,963.002,963.00-0.03%9,600
Nov 28, 20252,969.002,993.002,948.002,964.002,964.000.30%6,100
Nov 27, 20252,972.002,972.002,952.002,955.002,955.00-0.24%3,600
Nov 26, 20252,942.002,970.002,942.002,962.002,962.000.51%1,600
Nov 25, 20252,943.002,965.002,940.002,947.002,947.000.41%1,400
Nov 21, 20252,919.002,963.002,919.002,935.002,935.000.14%2,000
Nov 20, 20252,968.002,968.002,923.002,931.002,931.000.41%2,600
Nov 19, 20252,935.002,964.002,919.002,919.002,919.00-0.34%1,900
Nov 18, 20252,935.002,947.002,918.002,929.002,929.00-0.34%6,600
Nov 17, 20252,955.002,955.002,937.002,939.002,939.00-0.54%2,600
Nov 14, 20252,943.002,972.002,940.002,955.002,955.00-0.44%2,900
Nov 13, 20252,980.002,980.002,946.002,968.002,968.00-0.40%2,000
Nov 12, 20252,930.002,980.002,920.002,980.002,980.002.05%17,000
Nov 11, 20252,973.002,973.002,915.002,920.002,920.00-1.78%3,900
Nov 10, 20252,925.002,973.002,925.002,973.002,973.001.71%3,800