Ishizuka Glass Co., Ltd. (TYO:5204)
Japan · Delayed Price · Currency is JPY 2,865.00
-10.00 (-0.35%)
Oct 29, 2026, 3:30 PM JST
Ishizuka Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,874.00 | 2,899.00 | 2,863.00 | 2,865.00 | 2,865.00 | -0.35% | 6,900 |
| Oct 28, 2026 | 2,913.00 | 2,913.00 | 2,875.00 | 2,875.00 | 2,875.00 | - | 1,800 |
| Oct 27, 2026 | 2,870.00 | 2,918.00 | 2,870.00 | 2,875.00 | 2,875.00 | 0.28% | 3,500 |
| Oct 26, 2026 | 2,860.00 | 2,870.00 | 2,850.00 | 2,867.00 | 2,867.00 | - | 4,100 |
| Oct 23, 2026 | 2,920.00 | 2,920.00 | 2,856.00 | 2,867.00 | 2,867.00 | -1.82% | 18,900 |
| Oct 22, 2026 | 3,015.00 | 3,050.00 | 2,901.00 | 2,920.00 | 2,920.00 | -3.95% | 58,800 |
| Oct 21, 2026 | 3,000.00 | 3,040.00 | 2,987.00 | 3,040.00 | 3,040.00 | 2.01% | 5,400 |
| Oct 20, 2026 | 3,015.00 | 3,020.00 | 2,980.00 | 2,980.00 | 2,980.00 | -0.67% | 10,100 |
| Oct 19, 2026 | 2,996.00 | 3,020.00 | 2,994.00 | 3,000.00 | 3,000.00 | 0.17% | 6,900 |
| Oct 16, 2026 | 2,998.00 | 3,000.00 | 2,991.00 | 2,995.00 | 2,995.00 | 0.47% | 1,700 |
| Oct 15, 2026 | 3,000.00 | 3,015.00 | 2,970.00 | 2,981.00 | 2,981.00 | -1.13% | 12,000 |
| Oct 14, 2026 | 3,010.00 | 3,020.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.17% | 2,600 |
| Oct 13, 2026 | 3,005.00 | 3,020.00 | 2,998.00 | 3,020.00 | 3,020.00 | 0.50% | 4,100 |
| Oct 9, 2026 | 2,997.00 | 3,050.00 | 2,985.00 | 3,005.00 | 3,005.00 | -0.50% | 7,900 |
| Oct 8, 2026 | 3,040.00 | 3,040.00 | 2,984.00 | 3,020.00 | 3,020.00 | -0.98% | 10,200 |
| Oct 7, 2026 | 3,030.00 | 3,050.00 | 3,030.00 | 3,050.00 | 3,050.00 | 0.16% | 3,100 |
| Oct 6, 2026 | 3,045.00 | 3,045.00 | 3,035.00 | 3,045.00 | 3,045.00 | 0.50% | 700 |
| Oct 5, 2026 | 3,070.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | - | 2,500 |
| Oct 2, 2026 | 3,085.00 | 3,085.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.62% | 2,600 |
| Oct 1, 2026 | 3,065.00 | 3,080.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.16% | 1,900 |
| Sep 30, 2026 | 3,095.00 | 3,095.00 | 3,035.00 | 3,085.00 | 3,085.00 | 0.33% | 5,100 |
| Sep 29, 2026 | 3,050.00 | 3,080.00 | 3,045.00 | 3,075.00 | 3,075.00 | 0.65% | 6,600 |
| Sep 28, 2026 | 3,080.00 | 3,085.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.81% | 4,500 |
| Sep 25, 2026 | 3,075.00 | 3,080.00 | 3,070.00 | 3,080.00 | 3,080.00 | -0.16% | 1,600 |
| Sep 24, 2026 | 3,060.00 | 3,085.00 | 3,050.00 | 3,085.00 | 3,085.00 | 0.49% | 3,800 |
| Sep 18, 2026 | 3,080.00 | 3,080.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.49% | 3,100 |
| Sep 17, 2026 | 3,065.00 | 3,120.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.49% | 4,900 |
| Sep 16, 2026 | 3,035.00 | 3,055.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.16% | 9,700 |
| Sep 15, 2026 | 3,060.00 | 3,060.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.16% | 2,100 |
| Sep 14, 2026 | 3,035.00 | 3,075.00 | 2,999.00 | 3,040.00 | 3,040.00 | 0.33% | 9,200 |
| Sep 11, 2026 | 3,000.00 | 3,030.00 | 2,996.00 | 3,030.00 | 3,030.00 | 0.33% | 6,200 |
| Sep 10, 2026 | 3,005.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.97% | 3,800 |
| Sep 9, 2026 | 3,050.00 | 3,050.00 | 2,991.00 | 2,991.00 | 2,991.00 | -1.93% | 20,600 |
| Sep 8, 2026 | 3,060.00 | 3,075.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.33% | 3,200 |
| Sep 7, 2026 | 3,055.00 | 3,070.00 | 3,055.00 | 3,060.00 | 3,060.00 | 0.16% | 2,100 |
| Sep 4, 2026 | 3,075.00 | 3,080.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.16% | 4,100 |
| Sep 3, 2026 | 3,035.00 | 3,050.00 | 3,035.00 | 3,050.00 | 3,050.00 | 0.66% | 900 |
| Sep 2, 2026 | 3,060.00 | 3,070.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.62% | 5,600 |
| Sep 1, 2026 | 3,065.00 | 3,080.00 | 3,065.00 | 3,080.00 | 3,080.00 | 0.49% | 4,400 |
| Aug 31, 2026 | 3,050.00 | 3,075.00 | 3,050.00 | 3,065.00 | 3,065.00 | - | 5,100 |
| Aug 28, 2026 | 3,040.00 | 3,065.00 | 3,030.00 | 3,065.00 | 3,065.00 | 0.82% | 5,600 |
| Aug 27, 2026 | 3,040.00 | 3,040.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.50% | 3,700 |
| Aug 26, 2026 | 3,020.00 | 3,035.00 | 3,020.00 | 3,025.00 | 3,025.00 | 0.17% | 4,700 |
| Aug 25, 2026 | 3,010.00 | 3,025.00 | 3,010.00 | 3,020.00 | 3,020.00 | 0.50% | 5,100 |
| Aug 24, 2026 | 3,005.00 | 3,030.00 | 3,000.00 | 3,005.00 | 3,005.00 | 0.20% | 5,800 |
| Aug 21, 2026 | 2,980.00 | 3,010.00 | 2,980.00 | 2,999.00 | 2,999.00 | -0.03% | 2,300 |
| Aug 20, 2026 | 2,975.00 | 3,000.00 | 2,975.00 | 3,000.00 | 3,000.00 | 1.04% | 2,000 |
| Aug 19, 2026 | 3,040.00 | 3,040.00 | 2,960.00 | 2,969.00 | 2,969.00 | -2.34% | 12,300 |
| Aug 18, 2026 | 3,080.00 | 3,080.00 | 3,035.00 | 3,040.00 | 3,040.00 | -0.98% | 3,100 |
| Aug 17, 2026 | 3,065.00 | 3,085.00 | 3,065.00 | 3,070.00 | 3,070.00 | 0.16% | 5,600 |