Nippon Sheet Glass Company, Limited (TYO:5202)
Japan
· Delayed Price · Currency is JPY 502.00
+24.00 (5.02%)
Mar 10, 2026, 3:30 PM JST
TYO:5202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 475.00 | 479.00 | 455.00 | 478.00 | 478.00 | -5.72% | 3,835,100 |
| Mar 6, 2026 | 517.00 | 518.00 | 500.00 | 507.00 | 507.00 | -4.70% | 3,366,700 |
| Mar 5, 2026 | 544.00 | 551.00 | 529.00 | 532.00 | 532.00 | 0.95% | 1,828,400 |
| Mar 4, 2026 | 575.00 | 576.00 | 525.00 | 527.00 | 527.00 | -10.53% | 3,627,600 |
| Mar 3, 2026 | 619.00 | 624.00 | 587.00 | 589.00 | 589.00 | -4.07% | 2,665,000 |
| Mar 2, 2026 | 600.00 | 617.00 | 582.00 | 614.00 | 614.00 | 0.82% | 2,700,600 |
| Feb 27, 2026 | 600.00 | 611.00 | 597.00 | 609.00 | 609.00 | 1.16% | 1,603,500 |
| Feb 26, 2026 | 603.00 | 614.00 | 598.00 | 602.00 | 602.00 | -0.17% | 1,790,200 |
| Feb 25, 2026 | 610.00 | 613.00 | 601.00 | 603.00 | 603.00 | -1.63% | 1,673,400 |
| Feb 24, 2026 | 593.00 | 620.00 | 589.00 | 613.00 | 613.00 | 2.34% | 2,778,800 |
| Feb 20, 2026 | 599.00 | 604.00 | 580.00 | 599.00 | 599.00 | -0.99% | 2,406,400 |
| Feb 19, 2026 | 620.00 | 622.00 | 605.00 | 605.00 | 605.00 | -1.47% | 1,620,600 |
| Feb 18, 2026 | 602.00 | 618.00 | 602.00 | 614.00 | 614.00 | 1.82% | 2,133,800 |
| Feb 17, 2026 | 604.00 | 619.00 | 599.00 | 603.00 | 603.00 | - | 2,094,500 |
| Feb 16, 2026 | 604.00 | 619.00 | 602.00 | 603.00 | 603.00 | -0.50% | 1,436,900 |
| Feb 13, 2026 | 615.00 | 628.00 | 603.00 | 606.00 | 606.00 | -1.78% | 2,249,600 |
| Feb 12, 2026 | 609.00 | 625.00 | 603.00 | 617.00 | 617.00 | 0.98% | 3,127,300 |
| Feb 10, 2026 | 604.00 | 615.00 | 602.00 | 611.00 | 611.00 | 1.66% | 2,854,000 |
| Feb 9, 2026 | 638.00 | 638.00 | 591.00 | 601.00 | 601.00 | -4.91% | 7,501,300 |
| Feb 6, 2026 | 631.00 | 637.00 | 572.00 | 632.00 | 632.00 | 0.80% | 9,546,400 |
| Feb 5, 2026 | 646.00 | 649.00 | 623.00 | 627.00 | 627.00 | -2.49% | 4,265,100 |
| Feb 4, 2026 | 648.00 | 654.00 | 630.00 | 643.00 | 643.00 | 0.16% | 3,502,200 |
| Feb 3, 2026 | 670.00 | 670.00 | 610.00 | 642.00 | 642.00 | -3.17% | 7,889,100 |
| Feb 2, 2026 | 675.00 | 694.00 | 660.00 | 663.00 | 663.00 | -3.21% | 3,085,600 |
| Jan 30, 2026 | 686.00 | 698.00 | 676.00 | 685.00 | 685.00 | -2.00% | 2,257,900 |
| Jan 29, 2026 | 696.00 | 709.00 | 686.00 | 699.00 | 699.00 | 1.45% | 2,277,600 |
| Jan 28, 2026 | 672.00 | 710.00 | 672.00 | 689.00 | 689.00 | 2.68% | 3,552,400 |
| Jan 27, 2026 | 652.00 | 678.00 | 646.00 | 671.00 | 671.00 | 1.36% | 1,787,600 |
| Jan 26, 2026 | 663.00 | 670.00 | 650.00 | 662.00 | 662.00 | -0.15% | 2,512,300 |
| Jan 23, 2026 | 664.00 | 678.00 | 657.00 | 663.00 | 663.00 | 1.38% | 2,747,400 |
| Jan 22, 2026 | 648.00 | 659.00 | 641.00 | 654.00 | 654.00 | 1.40% | 2,296,600 |
| Jan 21, 2026 | 633.00 | 650.00 | 632.00 | 645.00 | 645.00 | - | 2,412,100 |
| Jan 20, 2026 | 637.00 | 650.00 | 620.00 | 645.00 | 645.00 | 0.78% | 2,826,100 |
| Jan 19, 2026 | 625.00 | 648.00 | 606.00 | 640.00 | 640.00 | 1.43% | 3,399,400 |
| Jan 16, 2026 | 631.00 | 638.00 | 610.00 | 631.00 | 631.00 | -1.25% | 3,129,800 |
| Jan 15, 2026 | 596.00 | 648.00 | 595.00 | 639.00 | 639.00 | 7.39% | 3,992,800 |
| Jan 14, 2026 | 643.00 | 649.00 | 595.00 | 595.00 | 595.00 | -6.89% | 4,163,400 |
| Jan 13, 2026 | 651.00 | 661.00 | 632.00 | 639.00 | 639.00 | 0.16% | 4,175,500 |
| Jan 9, 2026 | 622.00 | 642.00 | 621.00 | 638.00 | 638.00 | 2.90% | 2,465,100 |
| Jan 8, 2026 | 611.00 | 638.00 | 609.00 | 620.00 | 620.00 | 1.47% | 3,645,500 |
| Jan 7, 2026 | 589.00 | 615.00 | 584.00 | 611.00 | 611.00 | 3.38% | 3,028,900 |
| Jan 6, 2026 | 572.00 | 596.00 | 570.00 | 591.00 | 591.00 | 2.78% | 2,578,900 |
| Jan 5, 2026 | 602.00 | 606.00 | 570.00 | 575.00 | 575.00 | -2.54% | 4,244,800 |
| Dec 30, 2025 | 562.00 | 607.00 | 561.00 | 590.00 | 590.00 | 3.33% | 6,680,100 |
| Dec 29, 2025 | 554.00 | 574.00 | 542.00 | 571.00 | 571.00 | 6.33% | 4,268,000 |
| Dec 26, 2025 | 530.00 | 540.00 | 528.00 | 537.00 | 537.00 | -0.19% | 2,161,200 |
| Dec 25, 2025 | 535.00 | 541.00 | 532.00 | 538.00 | 538.00 | -0.19% | 2,148,800 |
| Dec 24, 2025 | 506.00 | 547.00 | 505.00 | 539.00 | 539.00 | 8.23% | 5,411,600 |
| Dec 23, 2025 | 493.00 | 499.00 | 490.00 | 498.00 | 498.00 | 0.40% | 1,379,200 |
| Dec 22, 2025 | 485.00 | 496.00 | 477.00 | 496.00 | 496.00 | 3.77% | 2,285,600 |
| Dec 19, 2025 | 487.00 | 490.00 | 471.00 | 478.00 | 478.00 | -2.45% | 2,108,600 |
| Dec 18, 2025 | 491.00 | 496.00 | 484.00 | 490.00 | 490.00 | -2.00% | 1,914,400 |
| Dec 17, 2025 | 492.00 | 506.00 | 486.00 | 500.00 | 500.00 | 1.83% | 2,015,400 |
| Dec 16, 2025 | 504.00 | 504.00 | 491.00 | 491.00 | 491.00 | -4.10% | 2,516,700 |
| Dec 15, 2025 | 502.00 | 512.00 | 493.00 | 512.00 | 512.00 | - | 2,101,000 |
| Dec 12, 2025 | 490.00 | 513.00 | 488.00 | 512.00 | 512.00 | 5.35% | 3,455,700 |
| Dec 11, 2025 | 480.00 | 488.00 | 474.00 | 486.00 | 486.00 | 1.25% | 1,559,300 |
| Dec 10, 2025 | 477.00 | 488.00 | 476.00 | 480.00 | 480.00 | 2.78% | 2,235,400 |
| Dec 9, 2025 | 457.00 | 472.00 | 457.00 | 467.00 | 467.00 | 1.97% | 1,596,900 |
| Dec 8, 2025 | 470.00 | 472.00 | 456.00 | 458.00 | 458.00 | -2.35% | 2,522,900 |
| Dec 5, 2025 | 467.00 | 476.00 | 467.00 | 469.00 | 469.00 | 0.64% | 1,593,300 |
| Dec 4, 2025 | 474.00 | 474.00 | 454.00 | 466.00 | 466.00 | -3.32% | 4,050,500 |
| Dec 3, 2025 | 481.00 | 486.00 | 475.00 | 482.00 | 482.00 | 0.84% | 1,439,400 |
| Dec 2, 2025 | 489.00 | 490.00 | 471.00 | 478.00 | 478.00 | -1.85% | 2,398,200 |
| Dec 1, 2025 | 512.00 | 513.00 | 480.00 | 487.00 | 487.00 | -5.80% | 3,577,700 |
| Nov 28, 2025 | 506.00 | 521.00 | 503.00 | 517.00 | 517.00 | 3.40% | 3,180,200 |
| Nov 27, 2025 | 490.00 | 504.00 | 487.00 | 500.00 | 500.00 | 2.67% | 2,181,600 |
| Nov 26, 2025 | 511.00 | 519.00 | 474.00 | 487.00 | 487.00 | -2.99% | 5,917,200 |
| Nov 25, 2025 | 497.00 | 519.00 | 493.00 | 502.00 | 502.00 | 9.85% | 6,299,300 |
| Nov 21, 2025 | 446.00 | 458.00 | 444.00 | 457.00 | 457.00 | 0.66% | 1,673,700 |
| Nov 20, 2025 | 445.00 | 459.00 | 444.00 | 454.00 | 454.00 | 3.89% | 2,362,200 |
| Nov 19, 2025 | 445.00 | 448.00 | 435.00 | 437.00 | 437.00 | -1.80% | 1,627,500 |
| Nov 18, 2025 | 438.00 | 454.00 | 435.00 | 445.00 | 445.00 | - | 2,639,000 |
| Nov 17, 2025 | 446.00 | 450.00 | 439.00 | 445.00 | 445.00 | -1.11% | 1,569,000 |
| Nov 14, 2025 | 444.00 | 455.00 | 439.00 | 450.00 | 450.00 | -0.44% | 2,441,800 |
| Nov 13, 2025 | 450.00 | 455.00 | 445.00 | 452.00 | 452.00 | 0.44% | 2,631,100 |
| Nov 12, 2025 | 429.00 | 451.00 | 427.00 | 450.00 | 450.00 | 3.93% | 3,389,900 |
| Nov 11, 2025 | 431.00 | 449.00 | 425.00 | 433.00 | 433.00 | -0.69% | 3,982,900 |
| Nov 10, 2025 | 432.00 | 439.00 | 410.00 | 436.00 | 436.00 | - | 7,001,300 |
| Nov 7, 2025 | 475.00 | 484.00 | 421.00 | 436.00 | 436.00 | -16.31% | 27,570,000 |
| Nov 6, 2025 | 640.00 | 658.00 | 521.00 | 521.00 | 521.00 | -16.10% | 5,791,100 |
| Nov 5, 2025 | 585.00 | 627.00 | 575.00 | 621.00 | 621.00 | 5.25% | 3,310,600 |
| Nov 4, 2025 | 575.00 | 591.00 | 569.00 | 590.00 | 590.00 | 2.08% | 1,772,000 |
| Oct 31, 2025 | 588.00 | 592.00 | 563.00 | 578.00 | 578.00 | -2.03% | 1,547,900 |
| Oct 30, 2025 | 579.00 | 595.00 | 576.00 | 590.00 | 590.00 | 0.85% | 1,254,800 |
| Oct 29, 2025 | 595.00 | 597.00 | 578.00 | 585.00 | 585.00 | -1.02% | 1,684,600 |
| Oct 28, 2025 | 620.00 | 620.00 | 586.00 | 591.00 | 591.00 | -5.14% | 2,091,600 |
| Oct 27, 2025 | 633.00 | 634.00 | 615.00 | 623.00 | 623.00 | -0.32% | 2,057,500 |
| Oct 24, 2025 | 600.00 | 636.00 | 593.00 | 625.00 | 625.00 | 5.93% | 2,715,900 |
| Oct 23, 2025 | 581.00 | 590.00 | 572.00 | 590.00 | 590.00 | - | 1,065,800 |
| Oct 22, 2025 | 586.00 | 601.00 | 575.00 | 590.00 | 590.00 | 2.08% | 2,157,200 |
| Oct 21, 2025 | 586.00 | 599.00 | 578.00 | 578.00 | 578.00 | 0.17% | 2,555,300 |
| Oct 20, 2025 | 559.00 | 580.00 | 559.00 | 577.00 | 577.00 | 5.10% | 1,487,000 |
| Oct 17, 2025 | 548.00 | 556.00 | 544.00 | 549.00 | 549.00 | -1.61% | 1,093,100 |
| Oct 16, 2025 | 580.00 | 580.00 | 556.00 | 558.00 | 558.00 | 1.45% | 1,866,200 |
| Oct 15, 2025 | 537.00 | 558.00 | 529.00 | 550.00 | 550.00 | 3.38% | 1,658,300 |
| Oct 14, 2025 | 570.00 | 578.00 | 530.00 | 532.00 | 532.00 | -8.28% | 2,560,800 |
| Oct 10, 2025 | 570.00 | 584.00 | 562.00 | 580.00 | 580.00 | 2.47% | 2,128,700 |
| Oct 9, 2025 | 552.00 | 566.00 | 549.00 | 566.00 | 566.00 | 3.10% | 1,860,400 |
| Oct 8, 2025 | 550.00 | 558.00 | 544.00 | 549.00 | 549.00 | 1.10% | 1,580,300 |