Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
+45.00 (1.48%)
Jul 15, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20263,020.003,080.003,020.003,050.003,050.001.16%3,400
Jul 13, 20263,050.003,095.003,015.003,015.003,015.00-0.82%5,200
Jul 10, 20263,015.003,055.003,015.003,040.003,040.001.64%7,100
Jul 9, 20263,000.003,020.002,988.002,991.002,991.00-0.27%2,600
Jul 8, 20263,035.003,060.002,991.002,999.002,999.00-1.02%10,600
Jul 7, 20263,100.003,100.003,020.003,030.003,030.00-2.26%12,300
Jul 6, 20263,115.003,130.003,070.003,100.003,100.00-0.32%7,700
Jul 3, 20263,095.003,175.003,085.003,110.003,110.001.47%18,600
Jul 2, 20263,025.003,070.003,015.003,065.003,065.002.17%6,600
Jul 1, 20263,035.003,055.002,997.003,000.003,000.00-1.32%8,900
Jun 30, 20263,000.003,040.002,994.003,040.003,040.001.37%6,100
Jun 29, 20263,000.003,030.002,980.002,999.002,999.00-0.03%10,200
Jun 26, 20263,010.003,010.002,968.003,000.003,000.000.67%8,000
Jun 25, 20263,025.003,030.002,980.002,980.002,980.00-0.47%14,500
Jun 24, 20262,969.003,030.002,969.002,994.002,994.001.94%15,400
Jun 23, 20262,973.002,985.002,933.002,937.002,937.00-0.88%6,200
Jun 22, 20262,989.002,989.002,939.002,963.002,963.00-0.87%8,800
Jun 19, 20263,005.003,005.002,942.002,989.002,989.00-0.23%15,700
Jun 18, 20262,874.002,996.002,830.002,996.002,996.004.98%22,300
Jun 17, 20262,816.002,888.002,815.002,854.002,854.002.74%11,800
Jun 16, 20262,840.002,840.002,765.002,778.002,778.00-1.14%6,500
Jun 15, 20262,798.002,844.002,798.002,810.002,810.000.43%12,200
Jun 12, 20262,780.002,798.002,750.002,798.002,798.002.49%19,400
Jun 11, 20262,767.002,769.002,710.002,730.002,730.00-0.91%46,500
Jun 10, 20262,731.002,781.002,731.002,755.002,755.000.22%17,600
Jun 9, 20262,784.002,831.002,749.002,749.002,749.00-0.07%15,500
Jun 8, 20262,785.002,794.002,750.002,751.002,751.00-2.06%48,800
Jun 5, 20262,782.002,862.002,782.002,809.002,809.001.92%44,800
Jun 4, 20262,810.002,810.002,748.002,756.002,756.00-2.44%38,900
Jun 3, 20262,834.002,860.002,821.002,825.002,825.00-0.32%22,500
Jun 2, 20262,898.002,898.002,815.002,834.002,834.00-2.21%14,100
Jun 1, 20262,901.002,924.002,894.002,898.002,898.00-0.07%14,100
May 29, 20262,923.002,933.002,900.002,900.002,900.00-0.79%3,900
May 28, 20262,923.002,923.002,878.002,923.002,923.000.24%4,400
May 27, 20262,881.002,916.002,879.002,916.002,916.001.21%9,200
May 26, 20262,889.002,936.002,880.002,881.002,881.00-0.03%6,000
May 25, 20262,875.002,913.002,852.002,882.002,882.000.38%9,800
May 22, 20262,885.002,892.002,870.002,871.002,871.00-0.21%5,000
May 21, 20262,882.002,898.002,850.002,877.002,877.001.02%5,400
May 20, 20262,912.002,912.002,837.002,848.002,848.00-2.30%8,700
May 19, 20262,880.002,915.002,847.002,915.002,915.002.10%10,200
May 18, 20262,868.002,868.002,804.002,855.002,855.00-0.45%61,100
May 15, 20262,915.002,935.002,852.002,868.002,868.00-1.48%12,700
May 14, 20262,942.002,945.002,904.002,911.002,911.00-0.68%7,300
May 13, 20262,948.002,958.002,926.002,931.002,931.00-7,000
May 12, 20262,950.002,950.002,919.002,931.002,931.000.03%10,200
May 11, 20262,950.002,950.002,919.002,930.002,930.00-0.61%7,900
May 8, 20262,962.002,982.002,930.002,948.002,948.00-1.57%16,600
May 7, 20262,930.003,005.002,920.002,995.002,995.003.60%21,000
May 1, 20262,891.002,900.002,859.002,891.002,891.00-12,400