Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan · Delayed Price · Currency is JPY 5,092.00
-189.00 (-3.58%)
Nov 4, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,248.00 | 5,317.00 | 4,940.00 | 5,092.00 | 5,092.00 | -3.58% | 1,097,100 |
| Nov 2, 2026 | 5,549.00 | 5,633.00 | 5,170.00 | 5,281.00 | 5,281.00 | 6.07% | 1,633,000 |
| Oct 30, 2026 | 5,041.00 | 5,088.00 | 4,959.00 | 4,979.00 | 4,979.00 | -2.33% | 818,500 |
| Oct 29, 2026 | 5,100.00 | 5,160.00 | 5,029.00 | 5,098.00 | 5,098.00 | -0.08% | 894,700 |
| Oct 28, 2026 | 5,150.00 | 5,173.00 | 5,067.00 | 5,102.00 | 5,102.00 | 1.03% | 707,900 |
| Oct 27, 2026 | 4,986.00 | 5,124.00 | 4,976.00 | 5,050.00 | 5,050.00 | 4.21% | 859,100 |
| Oct 26, 2026 | 4,889.00 | 4,920.00 | 4,837.00 | 4,846.00 | 4,846.00 | -0.27% | 518,400 |
| Oct 23, 2026 | 4,923.00 | 4,979.00 | 4,761.00 | 4,859.00 | 4,859.00 | -2.68% | 884,200 |
| Oct 22, 2026 | 5,070.00 | 5,120.00 | 4,988.00 | 4,993.00 | 4,993.00 | -1.50% | 610,300 |
| Oct 21, 2026 | 5,172.00 | 5,203.00 | 5,065.00 | 5,069.00 | 5,069.00 | -0.45% | 660,900 |
| Oct 20, 2026 | 5,009.00 | 5,106.00 | 4,945.00 | 5,092.00 | 5,092.00 | 1.82% | 877,900 |
| Oct 19, 2026 | 4,950.00 | 5,032.00 | 4,880.00 | 5,001.00 | 5,001.00 | -0.18% | 543,900 |
| Oct 16, 2026 | 4,978.00 | 5,032.00 | 4,950.00 | 5,010.00 | 5,010.00 | 2.08% | 590,400 |
| Oct 15, 2026 | 5,038.00 | 5,039.00 | 4,876.00 | 4,908.00 | 4,908.00 | -5.62% | 682,300 |
| 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 |