Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,030.00
+5.00 (0.17%)
Aug 27, 2026, 9:48 AM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,020.003,035.003,020.003,025.003,025.000.17%4,700
Aug 25, 20263,010.003,025.003,010.003,020.003,020.000.50%5,100
Aug 24, 20263,005.003,030.003,000.003,005.003,005.000.20%5,800
Aug 21, 20262,980.003,010.002,980.002,999.002,999.00-0.03%2,300
Aug 20, 20262,975.003,000.002,975.003,000.003,000.001.04%2,000
Aug 19, 20263,040.003,040.002,960.002,969.002,969.00-2.34%12,300
Aug 18, 20263,080.003,080.003,035.003,040.003,040.00-0.98%3,100
Aug 17, 20263,065.003,085.003,065.003,070.003,070.000.16%5,600
Aug 14, 20263,070.003,080.003,025.003,065.003,065.00-11,600
Aug 13, 20263,065.003,070.003,040.003,065.003,065.00-5,200
Aug 12, 20263,080.003,080.003,050.003,065.003,065.000.49%3,400
Aug 10, 20263,065.003,080.003,040.003,050.003,050.000.33%2,200
Aug 7, 20263,045.003,045.003,025.003,040.003,040.000.50%2,100
Aug 6, 20263,005.003,060.003,005.003,025.003,025.000.33%5,300
Aug 5, 20263,030.003,045.003,015.003,015.003,015.000.53%1,600
Aug 4, 20263,000.003,065.002,980.002,999.002,999.00-0.70%6,200
Aug 3, 20262,958.003,040.002,940.003,020.003,020.001.68%14,000
Jul 31, 20263,025.003,085.002,970.002,970.002,970.00-1.33%18,100
Jul 30, 20263,025.003,025.002,965.003,010.003,010.000.17%7,800
Jul 29, 20263,000.003,035.002,980.003,005.003,005.000.20%9,500
Jul 28, 20262,981.003,030.002,950.002,999.002,999.00-0.37%11,600
Jul 27, 20263,015.003,020.002,990.003,010.003,010.000.87%9,000
Jul 24, 20263,005.003,015.002,970.002,984.002,984.00-1.52%11,800
Jul 23, 20263,045.003,055.003,025.003,030.003,030.00-0.49%5,100
Jul 22, 20263,010.003,045.003,010.003,045.003,045.000.83%6,400
Jul 21, 20263,005.003,035.002,999.003,020.003,020.001.99%6,600
Jul 17, 20263,030.003,045.002,942.002,961.002,961.00-3.24%16,200
Jul 16, 20263,095.003,095.003,050.003,060.003,060.00-1.13%4,100
Jul 15, 20263,085.003,110.003,050.003,095.003,095.001.48%12,600
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