Skip to main content
logo
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+30.00 (0.89%)
Apr 22, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,405.003,515.003,395.003,510.003,510.000.43%52,600
Mar 17, 20263,515.003,535.003,460.003,495.003,424.501.01%90,700
Mar 16, 20263,435.003,505.003,430.003,460.003,390.200.73%32,500
Mar 13, 20263,455.003,455.003,360.003,435.003,365.71-1.72%33,500
Mar 12, 20263,640.003,665.003,450.003,495.003,424.50-4.25%55,400
Mar 11, 20263,760.003,825.003,650.003,650.003,576.37-2.93%27,700
Mar 10, 20263,735.003,845.003,735.003,760.003,684.151.76%18,800
Mar 9, 20263,770.003,830.003,625.003,695.003,620.46-5.62%40,900
Mar 6, 20263,865.003,920.003,865.003,915.003,836.020.26%3,600
Mar 5, 20263,850.003,965.003,850.003,905.003,826.223.17%10,200
Mar 4, 20263,910.003,935.003,755.003,785.003,708.65-4.78%26,600
Mar 3, 20263,995.004,025.003,900.003,975.003,894.81-0.50%19,900
Mar 2, 20263,905.004,030.003,905.003,995.003,914.41-0.13%18,800
Feb 27, 20263,970.004,025.003,945.004,000.003,919.310.76%14,200
Feb 26, 20263,945.003,975.003,945.003,970.003,889.911.15%5,000
Feb 25, 20263,895.003,945.003,875.003,925.003,845.820.77%8,900
Feb 24, 20263,905.003,930.003,845.003,895.003,816.43-0.64%23,500
Feb 20, 20263,915.003,960.003,915.003,920.003,840.92-1.01%3,800
Feb 19, 20263,935.003,960.003,920.003,960.003,880.120.64%1,900
Feb 18, 20263,900.003,940.003,890.003,935.003,855.620.51%5,500
Feb 17, 20263,845.003,945.003,830.003,915.003,836.021.82%8,500
Feb 16, 20263,875.003,875.003,805.003,845.003,767.44-0.77%8,900
Feb 13, 20263,975.003,975.003,865.003,875.003,796.83-2.64%6,300
Feb 12, 20263,920.003,980.003,895.003,980.003,899.711.14%6,900
Feb 10, 20263,920.003,970.003,920.003,935.003,855.620.51%3,100
Feb 9, 20263,945.004,040.003,915.003,915.003,836.02-15,300