Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
2,834.00
-64.00 (-2.21%)
Jun 2, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20263,320.003,450.003,320.003,435.003,435.005.05%20,900
Apr 7, 20263,250.003,300.003,250.003,270.003,270.000.62%7,000
Apr 6, 20263,260.003,270.003,215.003,250.003,250.00-0.31%8,800
Apr 3, 20263,210.003,275.003,200.003,260.003,260.001.72%18,300
Apr 2, 20263,220.003,270.003,205.003,205.003,205.00-0.77%17,700
Apr 1, 20263,250.003,290.003,200.003,230.003,230.000.31%22,700
Mar 31, 20263,195.003,315.003,135.003,220.003,220.000.31%36,300
Mar 30, 20263,265.003,265.003,185.003,210.003,210.00-5.73%38,200
Mar 27, 20263,405.003,415.003,385.003,405.003,405.00-0.15%17,100
Mar 26, 20263,515.003,555.003,410.003,410.003,410.00-2.01%19,100
Mar 25, 20263,345.003,510.003,345.003,480.003,480.006.10%37,800
Mar 24, 20263,240.003,290.003,235.003,280.003,280.002.02%13,700
Mar 23, 20263,300.003,305.003,215.003,215.003,215.00-4.60%30,400
Mar 19, 20263,440.003,460.003,370.003,370.003,370.00-3.99%38,800
Mar 18, 20263,405.003,515.003,395.003,510.003,510.002.50%52,600