Nihon Yamamura Glass Co., Ltd. (TYO:5210)
Japan · Delayed Price · Currency is JPY 2,726.00
-38.00 (-1.37%)
Jun 23, 2026, 3:30 PM JST
Nihon Yamamura Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2,795.00 | 2,820.00 | 2,726.00 | 2,726.00 | 2,726.00 | -1.37% | 68,700 |
| Jun 22, 2026 | 2,746.00 | 2,786.00 | 2,735.00 | 2,764.00 | 2,764.00 | 0.69% | 42,600 |
| Jun 19, 2026 | 2,748.00 | 2,755.00 | 2,707.00 | 2,745.00 | 2,745.00 | 0.62% | 44,800 |
| Jun 18, 2026 | 2,717.00 | 2,745.00 | 2,702.00 | 2,728.00 | 2,728.00 | 0.85% | 50,100 |
| Jun 17, 2026 | 2,637.00 | 2,725.00 | 2,637.00 | 2,705.00 | 2,705.00 | 2.66% | 58,600 |
| Jun 16, 2026 | 2,648.00 | 2,657.00 | 2,625.00 | 2,635.00 | 2,635.00 | -0.49% | 37,900 |
| Jun 15, 2026 | 2,640.00 | 2,655.00 | 2,620.00 | 2,648.00 | 2,648.00 | 2.24% | 61,000 |
| Jun 12, 2026 | 2,581.00 | 2,626.00 | 2,572.00 | 2,590.00 | 2,590.00 | 1.05% | 51,700 |
| Jun 11, 2026 | 2,527.00 | 2,575.00 | 2,513.00 | 2,563.00 | 2,563.00 | 0.83% | 116,100 |
| Jun 10, 2026 | 2,545.00 | 2,595.00 | 2,528.00 | 2,542.00 | 2,542.00 | 0.04% | 86,100 |
| Jun 9, 2026 | 2,566.00 | 2,746.00 | 2,533.00 | 2,541.00 | 2,541.00 | -0.24% | 161,500 |
| Jun 8, 2026 | 2,551.00 | 2,555.00 | 2,513.00 | 2,547.00 | 2,547.00 | -1.70% | 120,700 |
| Jun 5, 2026 | 2,534.00 | 2,598.00 | 2,534.00 | 2,591.00 | 2,591.00 | 2.25% | 64,000 |
| Jun 4, 2026 | 2,578.00 | 2,578.00 | 2,520.00 | 2,534.00 | 2,534.00 | -1.67% | 90,400 |
| Jun 3, 2026 | 2,582.00 | 2,595.00 | 2,548.00 | 2,577.00 | 2,577.00 | 1.86% | 175,800 |
| Jun 2, 2026 | 2,580.00 | 2,580.00 | 2,509.00 | 2,530.00 | 2,530.00 | -1.94% | 81,400 |
| Jun 1, 2026 | 2,565.00 | 2,584.00 | 2,530.00 | 2,580.00 | 2,580.00 | 0.98% | 93,900 |
| May 29, 2026 | 2,574.00 | 2,580.00 | 2,546.00 | 2,555.00 | 2,555.00 | 0.87% | 44,700 |
| May 28, 2026 | 2,566.00 | 2,578.00 | 2,511.00 | 2,533.00 | 2,533.00 | -2.16% | 93,000 |
| May 27, 2026 | 2,583.00 | 2,607.00 | 2,554.00 | 2,589.00 | 2,589.00 | 0.54% | 47,300 |
| May 26, 2026 | 2,535.00 | 2,582.00 | 2,511.00 | 2,575.00 | 2,575.00 | 0.59% | 48,000 |
| May 25, 2026 | 2,590.00 | 2,598.00 | 2,535.00 | 2,560.00 | 2,560.00 | -0.19% | 66,100 |
| May 22, 2026 | 2,584.00 | 2,610.00 | 2,543.00 | 2,565.00 | 2,565.00 | -0.12% | 105,300 |
| May 21, 2026 | 2,558.00 | 2,589.00 | 2,548.00 | 2,568.00 | 2,568.00 | 1.42% | 66,100 |
| May 20, 2026 | 2,583.00 | 2,583.00 | 2,475.00 | 2,532.00 | 2,532.00 | -1.97% | 349,500 |
| May 19, 2026 | 2,619.00 | 2,647.00 | 2,560.00 | 2,583.00 | 2,583.00 | 0.12% | 195,000 |
| May 18, 2026 | 2,611.00 | 2,655.00 | 2,533.00 | 2,580.00 | 2,580.00 | -11.37% | 593,800 |
| May 15, 2026 | 2,958.00 | 2,958.00 | 2,888.00 | 2,911.00 | 2,911.00 | -1.85% | 116,900 |
| May 14, 2026 | 2,981.00 | 3,050.00 | 2,966.00 | 2,966.00 | 2,966.00 | -0.90% | 64,500 |
| May 13, 2026 | 3,015.00 | 3,045.00 | 2,977.00 | 2,993.00 | 2,993.00 | -1.87% | 102,900 |
| May 12, 2026 | 3,120.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.45% | 84,200 |
| May 11, 2026 | 3,095.00 | 3,115.00 | 3,075.00 | 3,095.00 | 3,095.00 | 0.49% | 73,000 |
| May 8, 2026 | 3,150.00 | 3,150.00 | 3,055.00 | 3,080.00 | 3,080.00 | -3.14% | 98,900 |
| May 7, 2026 | 3,140.00 | 3,180.00 | 3,030.00 | 3,180.00 | 3,180.00 | 2.75% | 142,000 |
| May 1, 2026 | 3,145.00 | 3,165.00 | 3,090.00 | 3,095.00 | 3,095.00 | -1.28% | 83,500 |
| Apr 30, 2026 | 3,115.00 | 3,180.00 | 3,060.00 | 3,135.00 | 3,135.00 | -0.79% | 96,700 |
| Apr 28, 2026 | 3,060.00 | 3,200.00 | 3,025.00 | 3,160.00 | 3,160.00 | 3.27% | 172,500 |
| Apr 27, 2026 | 3,140.00 | 3,145.00 | 3,025.00 | 3,060.00 | 3,060.00 | -2.55% | 232,700 |
| Apr 24, 2026 | 3,335.00 | 3,335.00 | 3,085.00 | 3,140.00 | 3,140.00 | -2.48% | 404,900 |
| Apr 23, 2026 | 3,650.00 | 3,710.00 | 3,025.00 | 3,220.00 | 3,220.00 | -0.31% | 1,587,800 |
| Apr 22, 2026 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 18.40% | 104,600 |
| Apr 21, 2026 | 2,764.00 | 2,779.00 | 2,727.00 | 2,728.00 | 2,728.00 | -0.76% | 83,600 |
| Apr 20, 2026 | 2,752.00 | 2,765.00 | 2,743.00 | 2,749.00 | 2,749.00 | 0.40% | 29,800 |
| Apr 17, 2026 | 2,770.00 | 2,775.00 | 2,733.00 | 2,738.00 | 2,738.00 | -1.79% | 82,400 |
| Apr 16, 2026 | 2,785.00 | 2,803.00 | 2,781.00 | 2,788.00 | 2,788.00 | 0.54% | 40,500 |
| Apr 15, 2026 | 2,766.00 | 2,800.00 | 2,755.00 | 2,773.00 | 2,773.00 | 0.47% | 50,300 |
| Apr 14, 2026 | 2,782.00 | 2,795.00 | 2,757.00 | 2,760.00 | 2,760.00 | -0.61% | 39,000 |
| Apr 13, 2026 | 2,766.00 | 2,788.00 | 2,751.00 | 2,777.00 | 2,777.00 | 0.25% | 53,700 |
| Apr 10, 2026 | 2,822.00 | 2,831.00 | 2,768.00 | 2,770.00 | 2,770.00 | -1.77% | 85,200 |
| Apr 9, 2026 | 2,877.00 | 2,881.00 | 2,818.00 | 2,820.00 | 2,820.00 | -1.98% | 86,300 |