Ishizuka Glass Co., Ltd. (TYO:5204)
Japan · Delayed Price · Currency is JPY 3,020.00
-30.00 (-0.98%)
Oct 8, 2026, 3:30 PM JST
Ishizuka Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,300 |
| 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 |
| Aug 14, 2026 | 3,070.00 | 3,080.00 | 3,025.00 | 3,065.00 | 3,065.00 | - | 11,600 |
| Aug 13, 2026 | 3,065.00 | 3,070.00 | 3,040.00 | 3,065.00 | 3,065.00 | - | 5,200 |
| Aug 12, 2026 | 3,080.00 | 3,080.00 | 3,050.00 | 3,065.00 | 3,065.00 | 0.49% | 3,400 |
| Aug 10, 2026 | 3,065.00 | 3,080.00 | 3,040.00 | 3,050.00 | 3,050.00 | 0.33% | 2,200 |
| Aug 7, 2026 | 3,045.00 | 3,045.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.50% | 2,100 |
| Aug 6, 2026 | 3,005.00 | 3,060.00 | 3,005.00 | 3,025.00 | 3,025.00 | 0.33% | 5,300 |
| Aug 5, 2026 | 3,030.00 | 3,045.00 | 3,015.00 | 3,015.00 | 3,015.00 | 0.53% | 1,600 |
| Aug 4, 2026 | 3,000.00 | 3,065.00 | 2,980.00 | 2,999.00 | 2,999.00 | -0.70% | 6,200 |
| Aug 3, 2026 | 2,958.00 | 3,040.00 | 2,940.00 | 3,020.00 | 3,020.00 | 1.68% | 14,000 |
| Jul 31, 2026 | 3,025.00 | 3,085.00 | 2,970.00 | 2,970.00 | 2,970.00 | -1.33% | 18,100 |
| Jul 30, 2026 | 3,025.00 | 3,025.00 | 2,965.00 | 3,010.00 | 3,010.00 | 0.17% | 7,800 |
| Jul 29, 2026 | 3,000.00 | 3,035.00 | 2,980.00 | 3,005.00 | 3,005.00 | 0.20% | 9,500 |
| Jul 28, 2026 | 2,981.00 | 3,030.00 | 2,950.00 | 2,999.00 | 2,999.00 | -0.37% | 11,600 |
| Jul 27, 2026 | 3,015.00 | 3,020.00 | 2,990.00 | 3,010.00 | 3,010.00 | 0.87% | 9,000 |