Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 6,757.00
+127.00 (1.92%)
At close: Jan 22, 2026
Nippon Electric Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,631.00 | 6,776.00 | 6,615.00 | 6,757.00 | 6,757.00 | 1.92% | 528,800 |
| Jan 21, 2026 | 6,450.00 | 6,649.00 | 6,450.00 | 6,630.00 | 6,630.00 | 0.42% | 412,000 |
| Jan 20, 2026 | 6,666.00 | 6,710.00 | 6,570.00 | 6,602.00 | 6,602.00 | -1.51% | 356,700 |
| Jan 19, 2026 | 6,625.00 | 6,725.00 | 6,531.00 | 6,703.00 | 6,703.00 | -0.68% | 367,600 |
| Jan 16, 2026 | 6,548.00 | 6,809.00 | 6,530.00 | 6,749.00 | 6,749.00 | 3.02% | 643,600 |
| Jan 15, 2026 | 6,453.00 | 6,613.00 | 6,396.00 | 6,551.00 | 6,551.00 | 0.05% | 504,000 |
| Jan 14, 2026 | 6,302.00 | 6,650.00 | 6,291.00 | 6,548.00 | 6,548.00 | 4.77% | 846,800 |
| Jan 13, 2026 | 6,249.00 | 6,325.00 | 6,199.00 | 6,250.00 | 6,250.00 | 2.38% | 595,600 |
| Jan 9, 2026 | 6,140.00 | 6,165.00 | 5,945.00 | 6,105.00 | 6,105.00 | -0.96% | 803,000 |
| Jan 8, 2026 | 6,213.00 | 6,277.00 | 6,142.00 | 6,164.00 | 6,164.00 | -0.77% | 453,400 |
| Jan 7, 2026 | 6,177.00 | 6,305.00 | 6,133.00 | 6,212.00 | 6,212.00 | - | 482,900 |
| Jan 6, 2026 | 6,220.00 | 6,246.00 | 6,147.00 | 6,212.00 | 6,212.00 | -0.13% | 411,000 |
| Jan 5, 2026 | 6,324.00 | 6,327.00 | 6,203.00 | 6,220.00 | 6,220.00 | 1.06% | 480,600 |
| Dec 30, 2025 | 6,136.00 | 6,193.00 | 6,111.00 | 6,155.00 | 6,155.00 | -0.26% | 308,300 |
| Dec 29, 2025 | 6,164.00 | 6,213.00 | 6,119.00 | 6,171.00 | 6,171.00 | 0.50% | 385,500 |
| Dec 26, 2025 | 6,181.00 | 6,190.00 | 6,136.00 | 6,140.00 | 6,065.00 | -0.70% | 247,600 |
| Dec 25, 2025 | 6,212.00 | 6,224.00 | 6,144.00 | 6,183.00 | 6,107.47 | 0.08% | 147,300 |
| Dec 24, 2025 | 6,246.00 | 6,259.00 | 6,178.00 | 6,178.00 | 6,102.54 | -0.99% | 306,000 |
| Dec 23, 2025 | 6,145.00 | 6,240.00 | 6,120.00 | 6,240.00 | 6,163.78 | 1.22% | 244,600 |
| Dec 22, 2025 | 6,208.00 | 6,232.00 | 6,140.00 | 6,165.00 | 6,089.69 | 0.34% | 376,300 |
| Dec 19, 2025 | 6,148.00 | 6,188.00 | 6,074.00 | 6,144.00 | 6,068.95 | 1.59% | 519,900 |
| Dec 18, 2025 | 6,048.00 | 6,089.00 | 6,005.00 | 6,048.00 | 5,974.12 | -0.43% | 414,900 |
| Dec 17, 2025 | 6,064.00 | 6,093.00 | 5,956.00 | 6,074.00 | 5,999.81 | 0.90% | 345,900 |
| Dec 16, 2025 | 6,050.00 | 6,148.00 | 5,976.00 | 6,020.00 | 5,946.47 | -0.64% | 660,400 |
| Dec 15, 2025 | 6,103.00 | 6,142.00 | 6,027.00 | 6,059.00 | 5,984.99 | -2.21% | 631,600 |
| Dec 12, 2025 | 6,297.00 | 6,300.00 | 6,093.00 | 6,196.00 | 6,120.32 | -0.34% | 602,000 |
| Dec 11, 2025 | 6,346.00 | 6,346.00 | 6,206.00 | 6,217.00 | 6,141.06 | -1.21% | 528,700 |
| Dec 10, 2025 | 6,478.00 | 6,479.00 | 6,277.00 | 6,293.00 | 6,216.13 | -2.19% | 463,000 |
| Dec 9, 2025 | 6,400.00 | 6,489.00 | 6,370.00 | 6,434.00 | 6,355.41 | 0.56% | 638,500 |
| Dec 8, 2025 | 6,315.00 | 6,484.00 | 6,282.00 | 6,398.00 | 6,319.85 | 1.31% | 575,400 |
| Dec 5, 2025 | 6,285.00 | 6,440.00 | 6,216.00 | 6,315.00 | 6,237.86 | -0.02% | 1,023,700 |
| Dec 4, 2025 | 6,385.00 | 6,469.00 | 6,263.00 | 6,316.00 | 6,238.85 | -1.97% | 1,903,900 |
| Dec 3, 2025 | 6,635.00 | 7,068.00 | 6,390.00 | 6,443.00 | 6,364.30 | 1.70% | 4,668,200 |
| Dec 2, 2025 | 5,788.00 | 6,357.00 | 5,738.00 | 6,335.00 | 6,257.62 | 9.87% | 2,213,500 |
| Dec 1, 2025 | 5,790.00 | 5,814.00 | 5,700.00 | 5,766.00 | 5,695.57 | -0.45% | 852,200 |
| Nov 28, 2025 | 5,680.00 | 5,822.00 | 5,671.00 | 5,792.00 | 5,721.25 | 1.76% | 509,600 |
| Nov 27, 2025 | 5,784.00 | 5,800.00 | 5,656.00 | 5,692.00 | 5,622.47 | -0.37% | 537,700 |
| Nov 26, 2025 | 5,649.00 | 5,735.00 | 5,608.00 | 5,713.00 | 5,643.22 | 2.48% | 470,900 |
| Nov 25, 2025 | 5,704.00 | 5,704.00 | 5,575.00 | 5,575.00 | 5,506.90 | 1.29% | 538,100 |
| Nov 21, 2025 | 5,454.00 | 5,544.00 | 5,446.00 | 5,504.00 | 5,436.77 | -0.83% | 508,700 |
| Nov 20, 2025 | 5,600.00 | 5,614.00 | 5,539.00 | 5,550.00 | 5,482.21 | 1.59% | 393,100 |
| Nov 19, 2025 | 5,576.00 | 5,610.00 | 5,415.00 | 5,463.00 | 5,396.27 | -1.60% | 717,800 |
| Nov 18, 2025 | 5,633.00 | 5,662.00 | 5,523.00 | 5,552.00 | 5,484.18 | -1.44% | 673,400 |
| Nov 17, 2025 | 5,621.00 | 5,651.00 | 5,543.00 | 5,633.00 | 5,564.19 | 0.61% | 338,200 |
| Nov 14, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,599.00 | 5,530.61 | -1.36% | 431,400 |
| Nov 13, 2025 | 5,661.00 | 5,715.00 | 5,556.00 | 5,676.00 | 5,606.67 | 2.07% | 455,500 |
| Nov 12, 2025 | 5,500.00 | 5,566.00 | 5,461.00 | 5,561.00 | 5,493.07 | 1.04% | 324,900 |
| Nov 11, 2025 | 5,600.00 | 5,600.00 | 5,446.00 | 5,504.00 | 5,436.77 | -1.20% | 561,100 |
| Nov 10, 2025 | 5,570.00 | 5,599.00 | 5,499.00 | 5,571.00 | 5,502.95 | 0.76% | 418,500 |
| Nov 7, 2025 | 5,463.00 | 5,551.00 | 5,456.00 | 5,529.00 | 5,461.46 | 0.22% | 1,177,300 |