Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 5,145.00
+70.00 (1.38%)
Aug 14, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,175.00 | 5,221.00 | 5,092.00 | 5,145.00 | 5,145.00 | 1.38% | 626,000 |
| Aug 13, 2026 | 4,930.00 | 5,124.00 | 4,930.00 | 5,075.00 | 5,075.00 | 1.02% | 650,500 |
| Aug 12, 2026 | 4,973.00 | 5,039.00 | 4,912.00 | 5,024.00 | 5,024.00 | 1.33% | 567,800 |
| Aug 10, 2026 | 4,998.00 | 5,035.00 | 4,936.00 | 4,958.00 | 4,958.00 | 0.61% | 560,200 |
| Aug 7, 2026 | 4,950.00 | 4,985.00 | 4,836.00 | 4,928.00 | 4,928.00 | 0.63% | 897,300 |
| Aug 6, 2026 | 4,885.00 | 5,021.00 | 4,880.00 | 4,897.00 | 4,897.00 | -0.67% | 822,100 |
| Aug 5, 2026 | 4,812.00 | 4,947.00 | 4,765.00 | 4,930.00 | 4,930.00 | 6.36% | 1,091,600 |
| Aug 4, 2026 | 4,395.00 | 4,708.00 | 4,395.00 | 4,635.00 | 4,635.00 | 5.48% | 1,253,300 |
| Aug 3, 2026 | 4,433.00 | 4,566.00 | 4,323.00 | 4,394.00 | 4,394.00 | -17.45% | 2,303,700 |
| Jul 31, 2026 | 5,330.00 | 5,397.00 | 5,200.00 | 5,323.00 | 5,323.00 | 3.76% | 874,200 |
| Jul 30, 2026 | 5,182.00 | 5,261.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.56% | 1,002,500 |
| Jul 29, 2026 | 5,397.00 | 5,423.00 | 5,027.00 | 5,159.00 | 5,159.00 | -4.18% | 794,100 |
| Jul 28, 2026 | 5,555.00 | 5,605.00 | 5,325.00 | 5,384.00 | 5,384.00 | -3.98% | 680,900 |
| Jul 27, 2026 | 5,555.00 | 5,607.00 | 5,497.00 | 5,607.00 | 5,607.00 | 1.63% | 609,900 |
| Jul 24, 2026 | 5,563.00 | 5,576.00 | 5,472.00 | 5,517.00 | 5,517.00 | -2.09% | 731,500 |
| Jul 23, 2026 | 5,723.00 | 5,748.00 | 5,603.00 | 5,635.00 | 5,635.00 | -1.45% | 465,400 |
| Jul 22, 2026 | 5,700.00 | 5,799.00 | 5,667.00 | 5,718.00 | 5,718.00 | 1.42% | 485,600 |
| Jul 21, 2026 | 5,656.00 | 5,662.00 | 5,506.00 | 5,638.00 | 5,638.00 | 1.11% | 536,900 |
| Jul 17, 2026 | 5,664.00 | 5,705.00 | 5,431.00 | 5,576.00 | 5,576.00 | -3.26% | 818,200 |
| Jul 16, 2026 | 5,800.00 | 5,844.00 | 5,730.00 | 5,764.00 | 5,764.00 | -2.64% | 496,900 |
| Jul 15, 2026 | 5,866.00 | 5,920.00 | 5,813.00 | 5,920.00 | 5,920.00 | 1.84% | 433,600 |
| Jul 14, 2026 | 5,800.00 | 5,842.00 | 5,702.00 | 5,813.00 | 5,813.00 | -0.62% | 393,900 |
| Jul 13, 2026 | 5,967.00 | 5,992.00 | 5,803.00 | 5,849.00 | 5,849.00 | -1.32% | 512,200 |
| Jul 10, 2026 | 6,034.00 | 6,050.00 | 5,900.00 | 5,927.00 | 5,927.00 | -0.47% | 515,500 |
| Jul 9, 2026 | 5,972.00 | 6,109.00 | 5,930.00 | 5,955.00 | 5,955.00 | -0.28% | 526,700 |
| Jul 8, 2026 | 5,981.00 | 6,095.00 | 5,947.00 | 5,972.00 | 5,972.00 | -1.06% | 599,100 |
| Jul 7, 2026 | 6,251.00 | 6,378.00 | 6,036.00 | 6,036.00 | 6,036.00 | -4.48% | 566,200 |
| Jul 6, 2026 | 6,392.00 | 6,400.00 | 6,245.00 | 6,319.00 | 6,319.00 | -0.57% | 533,600 |
| Jul 3, 2026 | 6,288.00 | 6,379.00 | 6,129.00 | 6,355.00 | 6,355.00 | 1.13% | 780,700 |
| Jul 2, 2026 | 6,350.00 | 6,480.00 | 6,261.00 | 6,284.00 | 6,284.00 | -0.91% | 580,800 |
| Jul 1, 2026 | 6,598.00 | 6,599.00 | 6,271.00 | 6,342.00 | 6,342.00 | -3.13% | 707,400 |
| Jun 30, 2026 | 6,603.00 | 6,649.00 | 6,478.00 | 6,547.00 | 6,547.00 | 0.94% | 605,600 |
| Jun 29, 2026 | 6,375.00 | 6,579.00 | 6,248.00 | 6,486.00 | 6,486.00 | 1.50% | 1,377,000 |
| Jun 26, 2026 | 6,597.00 | 6,625.00 | 6,380.00 | 6,470.00 | 6,390.00 | -3.39% | 603,300 |
| Jun 25, 2026 | 6,681.00 | 6,744.00 | 6,592.00 | 6,697.00 | 6,614.19 | 2.87% | 501,200 |
| Jun 24, 2026 | 6,591.00 | 6,722.00 | 6,458.00 | 6,510.00 | 6,429.51 | -2.84% | 736,800 |
| Jun 23, 2026 | 6,920.00 | 6,952.00 | 6,698.00 | 6,700.00 | 6,617.16 | -2.60% | 853,200 |
| Jun 22, 2026 | 6,823.00 | 7,014.00 | 6,768.00 | 6,879.00 | 6,793.94 | 0.82% | 484,900 |
| Jun 19, 2026 | 6,817.00 | 6,990.00 | 6,733.00 | 6,823.00 | 6,738.64 | 0.86% | 1,033,400 |
| Jun 18, 2026 | 6,574.00 | 6,869.00 | 6,491.00 | 6,765.00 | 6,681.35 | 2.66% | 782,400 |
| Jun 17, 2026 | 6,360.00 | 6,605.00 | 6,345.00 | 6,590.00 | 6,508.52 | 3.70% | 740,200 |
| Jun 16, 2026 | 6,262.00 | 6,451.00 | 6,220.00 | 6,355.00 | 6,276.42 | 2.17% | 697,900 |
| Jun 15, 2026 | 6,230.00 | 6,263.00 | 6,167.00 | 6,220.00 | 6,143.09 | 2.54% | 497,500 |
| Jun 12, 2026 | 6,132.00 | 6,242.00 | 6,023.00 | 6,066.00 | 5,991.00 | 3.13% | 642,000 |
| Jun 11, 2026 | 5,665.00 | 5,917.00 | 5,578.00 | 5,882.00 | 5,809.27 | 0.87% | 608,200 |
| Jun 10, 2026 | 6,025.00 | 6,054.00 | 5,719.00 | 5,831.00 | 5,758.90 | -6.33% | 1,245,500 |
| Jun 9, 2026 | 6,100.00 | 6,229.00 | 5,936.00 | 6,225.00 | 6,148.03 | 1.50% | 872,900 |
| Jun 8, 2026 | 6,094.00 | 6,220.00 | 6,008.00 | 6,133.00 | 6,057.17 | -5.21% | 795,800 |
| Jun 5, 2026 | 6,457.00 | 6,547.00 | 6,263.00 | 6,470.00 | 6,390.00 | 1.30% | 656,500 |
| Jun 4, 2026 | 6,464.00 | 6,495.00 | 6,312.00 | 6,387.00 | 6,308.03 | -2.58% | 706,700 |