Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 6,677.00
-143.00 (-2.10%)
May 26, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6,822.00 | 6,869.00 | 6,639.00 | 6,677.00 | 6,677.00 | -2.10% | 693,100 |
| May 25, 2026 | 6,869.00 | 7,104.00 | 6,809.00 | 6,820.00 | 6,820.00 | 2.26% | 810,000 |
| May 22, 2026 | 6,548.00 | 6,757.00 | 6,548.00 | 6,669.00 | 6,669.00 | 1.32% | 825,900 |
| May 21, 2026 | 6,727.00 | 6,763.00 | 6,534.00 | 6,582.00 | 6,582.00 | -0.68% | 714,200 |
| May 20, 2026 | 6,712.00 | 6,730.00 | 6,413.00 | 6,627.00 | 6,627.00 | -3.59% | 950,100 |
| May 19, 2026 | 6,997.00 | 7,047.00 | 6,770.00 | 6,874.00 | 6,874.00 | -0.33% | 572,600 |
| May 18, 2026 | 7,036.00 | 7,081.00 | 6,850.00 | 6,897.00 | 6,897.00 | -1.53% | 511,300 |
| May 15, 2026 | 7,235.00 | 7,307.00 | 6,956.00 | 7,004.00 | 7,004.00 | -2.78% | 581,800 |
| May 14, 2026 | 6,910.00 | 7,320.00 | 6,900.00 | 7,204.00 | 7,204.00 | 4.56% | 715,600 |
| May 13, 2026 | 6,634.00 | 6,969.00 | 6,618.00 | 6,890.00 | 6,890.00 | 2.32% | 752,400 |
| May 12, 2026 | 6,962.00 | 7,036.00 | 6,691.00 | 6,734.00 | 6,734.00 | -1.87% | 884,900 |
| May 11, 2026 | 6,815.00 | 7,112.00 | 6,750.00 | 6,862.00 | 6,862.00 | -0.77% | 1,065,400 |
| May 8, 2026 | 7,160.00 | 7,222.00 | 6,847.00 | 6,915.00 | 6,915.00 | -3.82% | 1,293,200 |
| May 7, 2026 | 7,182.00 | 7,434.00 | 7,014.00 | 7,190.00 | 7,190.00 | 2.25% | 1,430,600 |
| 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 |