Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
2,937.00
-26.00 (-0.88%)
Jun 23, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,918.002,918.002,859.002,891.002,891.00-0.96%23,900
Apr 28, 20262,921.002,930.002,899.002,919.002,919.00-0.07%23,900
Apr 27, 20263,000.003,010.002,894.002,921.002,921.00-1.82%66,200
Apr 24, 20263,130.003,130.002,974.002,975.002,975.00-6.30%83,900
Apr 23, 20263,400.003,500.003,040.003,175.003,175.00-6.34%219,100
Apr 22, 20263,365.003,395.003,335.003,390.003,390.000.89%15,800
Apr 21, 20263,420.003,445.003,340.003,360.003,360.00-0.59%10,600
Apr 20, 20263,370.003,400.003,365.003,380.003,380.001.35%9,200
Apr 17, 20263,400.003,400.003,325.003,335.003,335.00-1.91%8,000
Apr 16, 20263,430.003,475.003,400.003,400.003,400.00-0.15%13,700
Apr 15, 20263,375.003,450.003,375.003,405.003,405.002.25%16,400
Apr 14, 20263,365.003,395.003,325.003,330.003,330.00-1.04%10,100
Apr 13, 20263,370.003,425.003,330.003,365.003,365.000.45%13,600
Apr 10, 20263,355.003,370.003,335.003,350.003,350.00-0.30%6,500
Apr 9, 20263,400.003,425.003,335.003,360.003,360.00-2.18%11,900