Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 7,032.00
-1,113.00 (-13.66%)
May 1, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7,730.00 | 7,930.00 | 6,982.00 | 7,032.00 | 7,032.00 | -13.66% | 2,036,900 |
| Apr 30, 2026 | 8,079.00 | 8,261.00 | 8,040.00 | 8,145.00 | 8,145.00 | -0.50% | 822,700 |
| Apr 28, 2026 | 8,346.00 | 8,377.00 | 8,017.00 | 8,186.00 | 8,186.00 | -0.12% | 761,200 |
| Apr 27, 2026 | 8,050.00 | 8,239.00 | 8,038.00 | 8,196.00 | 8,196.00 | 2.57% | 629,800 |
| Apr 24, 2026 | 8,098.00 | 8,119.00 | 7,896.00 | 7,991.00 | 7,991.00 | -0.20% | 593,700 |
| Apr 23, 2026 | 7,929.00 | 8,080.00 | 7,823.00 | 8,007.00 | 8,007.00 | 1.62% | 719,200 |
| Apr 22, 2026 | 7,926.00 | 7,926.00 | 7,709.00 | 7,879.00 | 7,879.00 | -0.59% | 525,400 |
| Apr 21, 2026 | 7,500.00 | 7,973.00 | 7,490.00 | 7,926.00 | 7,926.00 | 5.13% | 758,800 |
| Apr 20, 2026 | 7,498.00 | 7,567.00 | 7,440.00 | 7,539.00 | 7,539.00 | 0.53% | 400,500 |
| Apr 17, 2026 | 7,471.00 | 7,535.00 | 7,381.00 | 7,499.00 | 7,499.00 | 0.98% | 454,000 |
| Apr 16, 2026 | 7,300.00 | 7,426.00 | 7,234.00 | 7,426.00 | 7,426.00 | 1.95% | 476,100 |
| Apr 15, 2026 | 7,435.00 | 7,465.00 | 7,241.00 | 7,284.00 | 7,284.00 | -1.10% | 436,700 |
| Apr 14, 2026 | 7,510.00 | 7,530.00 | 7,351.00 | 7,365.00 | 7,365.00 | 0.07% | 430,700 |
| Apr 13, 2026 | 7,379.00 | 7,535.00 | 7,273.00 | 7,360.00 | 7,360.00 | -0.38% | 675,400 |
| Apr 10, 2026 | 7,136.00 | 7,447.00 | 7,072.00 | 7,388.00 | 7,388.00 | 4.26% | 832,300 |
| Apr 9, 2026 | 6,900.00 | 7,119.00 | 6,892.00 | 7,086.00 | 7,086.00 | 2.24% | 768,000 |
| Apr 8, 2026 | 6,703.00 | 6,931.00 | 6,630.00 | 6,931.00 | 6,931.00 | 8.25% | 670,200 |
| Apr 7, 2026 | 6,453.00 | 6,478.00 | 6,399.00 | 6,403.00 | 6,403.00 | -0.62% | 276,900 |
| Apr 6, 2026 | 6,400.00 | 6,503.00 | 6,400.00 | 6,443.00 | 6,443.00 | 0.67% | 230,200 |
| Apr 3, 2026 | 6,404.00 | 6,449.00 | 6,362.00 | 6,400.00 | 6,400.00 | 0.79% | 264,200 |
| Apr 2, 2026 | 6,369.00 | 6,403.00 | 6,214.00 | 6,350.00 | 6,350.00 | 1.11% | 704,600 |
| Apr 1, 2026 | 6,208.00 | 6,282.00 | 6,132.00 | 6,280.00 | 6,280.00 | 6.21% | 451,800 |
| Mar 31, 2026 | 5,843.00 | 6,018.00 | 5,815.00 | 5,913.00 | 5,913.00 | -1.71% | 587,300 |
| Mar 30, 2026 | 5,917.00 | 6,016.00 | 5,869.00 | 6,016.00 | 6,016.00 | -3.23% | 561,000 |
| Mar 27, 2026 | 6,280.00 | 6,306.00 | 6,155.00 | 6,217.00 | 6,217.00 | -3.48% | 552,700 |
| Mar 26, 2026 | 6,378.00 | 6,468.00 | 6,348.00 | 6,441.00 | 6,441.00 | 0.86% | 371,200 |
| Mar 25, 2026 | 6,288.00 | 6,386.00 | 6,266.00 | 6,386.00 | 6,386.00 | 4.38% | 412,400 |
| Mar 24, 2026 | 6,143.00 | 6,200.00 | 6,015.00 | 6,118.00 | 6,118.00 | 2.94% | 517,400 |
| Mar 23, 2026 | 5,989.00 | 6,020.00 | 5,835.00 | 5,943.00 | 5,943.00 | -6.10% | 619,100 |
| Mar 19, 2026 | 6,455.00 | 6,509.00 | 6,252.00 | 6,329.00 | 6,329.00 | -3.45% | 816,600 |
| Mar 18, 2026 | 6,417.00 | 6,555.00 | 6,366.00 | 6,555.00 | 6,555.00 | 4.26% | 529,000 |
| Mar 17, 2026 | 6,356.00 | 6,444.00 | 6,254.00 | 6,287.00 | 6,287.00 | 0.43% | 466,100 |
| Mar 16, 2026 | 6,232.00 | 6,272.00 | 6,125.00 | 6,260.00 | 6,260.00 | 0.47% | 556,800 |
| Mar 13, 2026 | 6,203.00 | 6,335.00 | 6,185.00 | 6,231.00 | 6,231.00 | -1.14% | 766,000 |
| Mar 12, 2026 | 6,440.00 | 6,451.00 | 6,251.00 | 6,303.00 | 6,303.00 | -2.91% | 560,100 |
| Mar 11, 2026 | 6,483.00 | 6,630.00 | 6,481.00 | 6,492.00 | 6,492.00 | 3.33% | 613,500 |
| Mar 10, 2026 | 6,352.00 | 6,526.00 | 6,181.00 | 6,283.00 | 6,283.00 | 2.13% | 908,200 |
| Mar 9, 2026 | 6,200.00 | 6,294.00 | 5,904.00 | 6,152.00 | 6,152.00 | -5.92% | 1,132,400 |
| Mar 6, 2026 | 6,501.00 | 6,639.00 | 6,388.00 | 6,539.00 | 6,539.00 | -2.98% | 728,000 |
| Mar 5, 2026 | 6,736.00 | 7,049.00 | 6,679.00 | 6,740.00 | 6,740.00 | 7.05% | 1,448,000 |
| Mar 4, 2026 | 6,547.00 | 6,603.00 | 6,183.00 | 6,296.00 | 6,296.00 | -8.05% | 1,546,700 |
| Mar 3, 2026 | 7,000.00 | 7,185.00 | 6,808.00 | 6,847.00 | 6,847.00 | -3.09% | 831,200 |
| Mar 2, 2026 | 6,822.00 | 7,065.00 | 6,651.00 | 7,065.00 | 7,065.00 | 2.70% | 1,075,400 |
| Feb 27, 2026 | 6,790.00 | 6,925.00 | 6,758.00 | 6,879.00 | 6,879.00 | 1.10% | 919,400 |
| Feb 26, 2026 | 6,794.00 | 6,848.00 | 6,682.00 | 6,804.00 | 6,804.00 | 1.64% | 1,074,200 |
| Feb 25, 2026 | 6,493.00 | 6,717.00 | 6,422.00 | 6,694.00 | 6,694.00 | 4.12% | 1,481,900 |
| Feb 24, 2026 | 6,279.00 | 6,448.00 | 6,212.00 | 6,429.00 | 6,429.00 | 4.03% | 1,246,200 |
| Feb 20, 2026 | 6,056.00 | 6,202.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.05% | 968,300 |
| Feb 19, 2026 | 6,020.00 | 6,089.00 | 5,925.00 | 6,056.00 | 6,056.00 | 1.12% | 1,159,100 |
| Feb 18, 2026 | 5,800.00 | 6,002.00 | 5,760.00 | 5,989.00 | 5,989.00 | 4.37% | 982,500 |