Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 4,898.00
-302.00 (-5.81%)
Oct 15, 2026, 11:15 AM JST
Nippon Electric Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,038.00 | 5,039.00 | 4,876.00 | 4,898.00 | 4,898.00 | -5.81% | 269,000 |
| Oct 14, 2026 | 5,184.00 | 5,243.00 | 5,154.00 | 5,200.00 | 5,200.00 | 0.50% | 396,500 |
| Oct 13, 2026 | 5,159.00 | 5,212.00 | 5,105.00 | 5,174.00 | 5,174.00 | -0.82% | 687,400 |
| Oct 9, 2026 | 5,120.00 | 5,232.00 | 5,100.00 | 5,217.00 | 5,217.00 | -0.04% | 696,400 |
| Oct 8, 2026 | 5,290.00 | 5,299.00 | 5,214.00 | 5,219.00 | 5,219.00 | -2.05% | 556,700 |
| Oct 7, 2026 | 5,269.00 | 5,361.00 | 5,224.00 | 5,328.00 | 5,328.00 | 1.16% | 532,800 |
| Oct 6, 2026 | 5,154.00 | 5,304.00 | 5,091.00 | 5,267.00 | 5,267.00 | 2.11% | 657,600 |
| Oct 5, 2026 | 5,123.00 | 5,183.00 | 5,099.00 | 5,158.00 | 5,158.00 | 1.96% | 600,900 |
| Oct 2, 2026 | 5,063.00 | 5,124.00 | 5,031.00 | 5,059.00 | 5,059.00 | -0.32% | 530,900 |
| Oct 1, 2026 | 4,960.00 | 5,075.00 | 4,950.00 | 5,075.00 | 5,075.00 | 2.22% | 590,500 |
| Sep 30, 2026 | 4,930.00 | 4,982.00 | 4,907.00 | 4,965.00 | 4,965.00 | 1.62% | 443,800 |
| Sep 29, 2026 | 4,801.00 | 4,902.00 | 4,800.00 | 4,886.00 | 4,886.00 | 0.49% | 468,400 |
| Sep 28, 2026 | 4,925.00 | 4,935.00 | 4,855.00 | 4,862.00 | 4,862.00 | -0.27% | 453,300 |
| Sep 25, 2026 | 4,844.00 | 4,891.00 | 4,836.00 | 4,875.00 | 4,875.00 | 0.35% | 479,000 |
| Sep 24, 2026 | 4,948.00 | 4,989.00 | 4,839.00 | 4,858.00 | 4,858.00 | -1.02% | 611,100 |
| Sep 18, 2026 | 5,000.00 | 5,018.00 | 4,872.00 | 4,908.00 | 4,908.00 | -0.43% | 842,200 |
| Sep 17, 2026 | 4,870.00 | 4,935.00 | 4,848.00 | 4,929.00 | 4,929.00 | 2.58% | 660,900 |
| Sep 16, 2026 | 4,695.00 | 4,831.00 | 4,695.00 | 4,805.00 | 4,805.00 | 2.45% | 556,300 |
| Sep 15, 2026 | 4,709.00 | 4,762.00 | 4,684.00 | 4,690.00 | 4,690.00 | -1.72% | 557,100 |
| Sep 14, 2026 | 4,740.00 | 4,810.00 | 4,681.00 | 4,772.00 | 4,772.00 | -0.62% | 419,800 |
| Sep 11, 2026 | 4,700.00 | 4,825.00 | 4,693.00 | 4,802.00 | 4,802.00 | -0.08% | 547,500 |
| Sep 10, 2026 | 4,652.00 | 4,806.00 | 4,637.00 | 4,806.00 | 4,806.00 | 0.31% | 749,900 |
| Sep 9, 2026 | 4,685.00 | 4,794.00 | 4,681.00 | 4,791.00 | 4,791.00 | 2.24% | 688,300 |
| Sep 8, 2026 | 4,761.00 | 4,839.00 | 4,686.00 | 4,686.00 | 4,686.00 | -2.90% | 681,600 |
| Sep 7, 2026 | 4,820.00 | 4,836.00 | 4,770.00 | 4,826.00 | 4,826.00 | 1.90% | 547,100 |
| Sep 4, 2026 | 4,625.00 | 4,742.00 | 4,606.00 | 4,736.00 | 4,736.00 | 1.98% | 788,100 |
| Sep 3, 2026 | 4,636.00 | 4,692.00 | 4,617.00 | 4,644.00 | 4,644.00 | 0.50% | 1,002,200 |
| Sep 2, 2026 | 4,680.00 | 4,752.00 | 4,616.00 | 4,621.00 | 4,621.00 | -4.92% | 1,279,400 |
| Sep 1, 2026 | 4,850.00 | 4,940.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.21% | 724,700 |
| Aug 31, 2026 | 4,780.00 | 4,858.00 | 4,717.00 | 4,850.00 | 4,850.00 | 1.13% | 616,100 |
| Aug 28, 2026 | 4,780.00 | 4,825.00 | 4,753.00 | 4,796.00 | 4,796.00 | -0.12% | 527,700 |
| Aug 27, 2026 | 4,800.00 | 4,839.00 | 4,740.00 | 4,802.00 | 4,802.00 | 1.52% | 619,700 |
| Aug 26, 2026 | 4,793.00 | 4,795.00 | 4,704.00 | 4,730.00 | 4,730.00 | -0.80% | 393,800 |
| Aug 25, 2026 | 4,800.00 | 4,824.00 | 4,741.00 | 4,768.00 | 4,768.00 | 0.29% | 482,300 |
| Aug 24, 2026 | 4,672.00 | 4,828.00 | 4,641.00 | 4,754.00 | 4,754.00 | -0.86% | 697,300 |
| Aug 21, 2026 | 4,750.00 | 4,819.00 | 4,695.00 | 4,795.00 | 4,795.00 | -1.13% | 597,600 |
| Aug 20, 2026 | 4,865.00 | 4,894.00 | 4,815.00 | 4,850.00 | 4,850.00 | 1.51% | 433,300 |
| Aug 19, 2026 | 4,895.00 | 4,914.00 | 4,755.00 | 4,778.00 | 4,778.00 | -5.85% | 758,200 |
| Aug 18, 2026 | 5,180.00 | 5,226.00 | 5,054.00 | 5,075.00 | 5,075.00 | -2.29% | 612,900 |
| Aug 17, 2026 | 5,170.00 | 5,205.00 | 5,122.00 | 5,194.00 | 5,194.00 | 0.95% | 459,300 |
| 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 |