Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 5,517.00
-118.00 (-2.09%)
Jul 24, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 6,335.00 | 6,568.00 | 6,230.00 | 6,556.00 | 6,474.94 | 5.72% | 885,300 |
| Jun 2, 2026 | 6,507.00 | 6,593.00 | 5,955.00 | 6,201.00 | 6,124.33 | -9.97% | 2,020,000 |
| Jun 1, 2026 | 6,596.00 | 6,980.00 | 6,581.00 | 6,888.00 | 6,802.83 | 5.45% | 989,700 |
| May 29, 2026 | 6,623.00 | 6,790.00 | 6,532.00 | 6,532.00 | 6,451.23 | -0.64% | 771,400 |
| May 28, 2026 | 6,704.00 | 6,746.00 | 6,404.00 | 6,574.00 | 6,492.71 | -3.38% | 905,800 |
| May 27, 2026 | 6,678.00 | 6,927.00 | 6,612.00 | 6,804.00 | 6,719.87 | 1.90% | 732,100 |
| May 26, 2026 | 6,822.00 | 6,869.00 | 6,639.00 | 6,677.00 | 6,594.44 | -2.10% | 693,100 |
| May 25, 2026 | 6,869.00 | 7,104.00 | 6,809.00 | 6,820.00 | 6,735.67 | 2.26% | 810,000 |
| May 22, 2026 | 6,548.00 | 6,757.00 | 6,548.00 | 6,669.00 | 6,586.54 | 1.32% | 825,900 |
| May 21, 2026 | 6,727.00 | 6,763.00 | 6,534.00 | 6,582.00 | 6,500.62 | -0.68% | 714,200 |
| May 20, 2026 | 6,712.00 | 6,730.00 | 6,413.00 | 6,627.00 | 6,545.06 | -3.59% | 950,100 |
| May 19, 2026 | 6,997.00 | 7,047.00 | 6,770.00 | 6,874.00 | 6,789.00 | -0.33% | 572,600 |
| May 18, 2026 | 7,036.00 | 7,081.00 | 6,850.00 | 6,897.00 | 6,811.72 | -1.53% | 511,300 |
| May 15, 2026 | 7,235.00 | 7,307.00 | 6,956.00 | 7,004.00 | 6,917.40 | -2.78% | 581,800 |