Skip to main content
logo
Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan flag Japan · Delayed Price · Currency is JPY
4,762.00
+67.00 (1.43%)
Sep 5, 2025, 10:45 AM JST

Nippon Electric Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20254,600.004,719.004,565.004,695.004,695.002.42%756,800
Sep 3, 20254,512.004,646.004,508.004,584.004,584.001.84%926,100
Sep 2, 20254,504.004,530.004,478.004,501.004,501.00-0.07%298,000
Sep 1, 20254,514.004,526.004,469.004,504.004,504.00-0.35%468,800
Aug 29, 20254,500.004,546.004,500.004,520.004,520.001.07%667,500
Aug 28, 20254,413.004,475.004,413.004,472.004,472.001.34%540,000
Aug 27, 20254,415.004,432.004,387.004,413.004,413.00-0.14%294,600
Aug 26, 20254,390.004,435.004,330.004,419.004,419.001.12%447,000
Aug 25, 20254,439.004,445.004,367.004,370.004,370.00-0.14%419,800
Aug 22, 20254,300.004,376.004,275.004,376.004,376.002.82%830,700
Aug 21, 20254,205.004,256.004,191.004,256.004,256.000.40%521,600
Aug 20, 20254,287.004,307.004,224.004,239.004,239.00-1.12%348,700
Aug 19, 20254,286.004,309.004,263.004,287.004,287.00-0.60%320,600
Aug 18, 20254,286.004,319.004,272.004,313.004,313.001.72%439,400
Aug 15, 20254,211.004,268.004,204.004,240.004,240.000.76%438,900
Aug 14, 20254,227.004,246.004,182.004,208.004,208.00-0.94%549,400
Aug 13, 20254,284.004,318.004,247.004,248.004,248.000.81%745,200
Aug 12, 20254,167.004,229.004,167.004,214.004,214.001.13%503,200
Aug 8, 20254,126.004,188.004,103.004,167.004,167.000.73%505,800
Aug 7, 20254,082.004,143.004,068.004,137.004,137.000.63%474,100
Aug 6, 20254,055.004,116.004,053.004,111.004,111.001.33%499,500
Aug 5, 20254,050.004,086.004,007.004,057.004,057.000.45%588,900
Aug 4, 20253,981.004,059.003,963.004,039.004,039.000.70%794,300
Aug 1, 20254,000.004,054.003,984.004,011.004,011.00-1.09%985,700
Jul 31, 20253,796.004,094.003,778.004,055.004,055.007.45%1,971,200
Jul 30, 20253,769.003,782.003,747.003,774.003,774.000.08%574,700
Jul 29, 20253,741.003,780.003,730.003,771.003,771.000.48%546,400
Jul 28, 20253,706.003,772.003,694.003,753.003,753.000.81%580,500
Jul 25, 20253,694.003,750.003,675.003,723.003,723.000.79%485,100
Jul 24, 20253,690.003,710.003,668.003,694.003,694.000.65%451,500
Jul 23, 20253,618.003,690.003,600.003,670.003,670.002.51%457,300
Jul 22, 20253,608.003,637.003,572.003,580.003,580.00-0.86%245,800
Jul 18, 20253,638.003,639.003,611.003,611.003,611.00-0.25%226,100
Jul 17, 20253,581.003,620.003,575.003,620.003,620.000.84%266,600
Jul 16, 20253,645.003,645.003,590.003,590.003,590.00-1.29%350,100
Jul 15, 20253,590.003,646.003,578.003,637.003,637.001.34%477,700
Jul 14, 20253,572.003,605.003,572.003,589.003,589.000.59%437,900
Jul 11, 20253,609.003,609.003,567.003,568.003,568.000.34%415,100
Jul 10, 20253,570.003,604.003,548.003,556.003,556.00-0.14%682,300
Jul 9, 20253,513.003,598.003,510.003,561.003,561.002.27%794,500
Jul 8, 20253,439.003,506.003,438.003,482.003,482.002.41%785,600
Jul 7, 20253,406.003,436.003,398.003,400.003,400.00-0.35%351,800
Jul 4, 20253,443.003,445.003,410.003,412.003,412.00-0.76%275,900
Jul 3, 20253,410.003,447.003,393.003,438.003,438.000.23%435,000
Jul 2, 20253,395.003,433.003,392.003,430.003,430.000.44%434,300
Jul 1, 20253,426.003,458.003,406.003,415.003,415.00-0.32%616,300
Jun 30, 20253,448.003,459.003,422.003,426.003,426.000.12%504,700
Jun 27, 20253,410.003,424.003,393.003,422.003,422.00-1.07%638,000
Jun 26, 20253,424.003,469.003,424.003,459.003,389.001.05%514,300
Jun 25, 20253,435.003,447.003,421.003,423.003,353.73-0.32%420,700