Skip to main content
Ishizuka Glass Co., Ltd. (TYO:5204)
Japan flag Japan · Delayed Price · Currency is JPY
2,919.00
-2.00 (-0.07%)
Apr 28, 2026, 3:30 PM JST

Ishizuka Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,921.002,930.002,899.002,919.002,919.00-0.07%23,900
Apr 27, 20263,000.003,010.002,894.002,921.002,921.00-1.82%66,200
Apr 24, 20263,130.003,130.002,974.002,975.002,975.00-6.30%83,900
Apr 23, 20263,400.003,500.003,040.003,175.003,175.00-6.34%219,100
Apr 22, 20263,365.003,395.003,335.003,390.003,390.000.89%15,800
Apr 21, 20263,420.003,445.003,340.003,360.003,360.00-0.59%10,600
Apr 20, 20263,370.003,400.003,365.003,380.003,380.001.35%9,200
Apr 17, 20263,400.003,400.003,325.003,335.003,335.00-1.91%8,000
Apr 16, 20263,430.003,475.003,400.003,400.003,400.00-0.15%13,700
Apr 15, 20263,375.003,450.003,375.003,405.003,405.002.25%16,400
Apr 14, 20263,365.003,395.003,325.003,330.003,330.00-1.04%10,100
Apr 13, 20263,370.003,425.003,330.003,365.003,365.000.45%13,600
Apr 10, 20263,355.003,370.003,335.003,350.003,350.00-0.30%6,500
Apr 9, 20263,400.003,425.003,335.003,360.003,360.00-2.18%11,900
Apr 8, 20263,320.003,450.003,320.003,435.003,435.005.05%20,900
Apr 7, 20263,250.003,300.003,250.003,270.003,270.000.62%7,000
Apr 6, 20263,260.003,270.003,215.003,250.003,250.00-0.31%8,800
Apr 3, 20263,210.003,275.003,200.003,260.003,260.001.72%18,300
Apr 2, 20263,220.003,270.003,205.003,205.003,205.00-0.77%17,700
Apr 1, 20263,250.003,290.003,200.003,230.003,230.000.31%22,700
Mar 31, 20263,195.003,315.003,135.003,220.003,220.000.31%36,300
Mar 30, 20263,265.003,265.003,185.003,210.003,210.00-5.73%38,200
Mar 27, 20263,405.003,415.003,385.003,405.003,405.00-0.15%17,100
Mar 26, 20263,515.003,555.003,410.003,410.003,410.00-2.01%19,100
Mar 25, 20263,345.003,510.003,345.003,480.003,480.006.10%37,800
Mar 24, 20263,240.003,290.003,235.003,280.003,280.002.02%13,700
Mar 23, 20263,300.003,305.003,215.003,215.003,215.00-4.60%30,400
Mar 19, 20263,440.003,460.003,370.003,370.003,370.00-3.99%38,800
Mar 18, 20263,405.003,515.003,395.003,510.003,510.000.43%52,600
Mar 17, 20263,515.003,535.003,460.003,495.003,424.501.01%90,700
Mar 16, 20263,435.003,505.003,430.003,460.003,390.200.73%32,500
Mar 13, 20263,455.003,455.003,360.003,435.003,365.71-1.72%33,500
Mar 12, 20263,640.003,665.003,450.003,495.003,424.50-4.25%55,400
Mar 11, 20263,760.003,825.003,650.003,650.003,576.37-2.93%27,700
Mar 10, 20263,735.003,845.003,735.003,760.003,684.151.76%18,800
Mar 9, 20263,770.003,830.003,625.003,695.003,620.46-5.62%40,900
Mar 6, 20263,865.003,920.003,865.003,915.003,836.020.26%3,600
Mar 5, 20263,850.003,965.003,850.003,905.003,826.223.17%10,200
Mar 4, 20263,910.003,935.003,755.003,785.003,708.65-4.78%26,600
Mar 3, 20263,995.004,025.003,900.003,975.003,894.81-0.50%19,900
Mar 2, 20263,905.004,030.003,905.003,995.003,914.41-0.13%18,800
Feb 27, 20263,970.004,025.003,945.004,000.003,919.310.76%14,200
Feb 26, 20263,945.003,975.003,945.003,970.003,889.911.15%5,000
Feb 25, 20263,895.003,945.003,875.003,925.003,845.820.77%8,900
Feb 24, 20263,905.003,930.003,845.003,895.003,816.43-0.64%23,500
Feb 20, 20263,915.003,960.003,915.003,920.003,840.92-1.01%3,800
Feb 19, 20263,935.003,960.003,920.003,960.003,880.120.64%1,900
Feb 18, 20263,900.003,940.003,890.003,935.003,855.620.51%5,500
Feb 17, 20263,845.003,945.003,830.003,915.003,836.021.82%8,500
Feb 16, 20263,875.003,875.003,805.003,845.003,767.44-0.77%8,900
Feb 13, 20263,975.003,975.003,865.003,875.003,796.83-2.64%6,300
Feb 12, 20263,920.003,980.003,895.003,980.003,899.711.14%6,900
Feb 10, 20263,920.003,970.003,920.003,935.003,855.620.51%3,100
Feb 9, 20263,945.004,040.003,915.003,915.003,836.02-15,300
Feb 6, 20263,850.003,920.003,825.003,915.003,836.020.13%6,000
Feb 5, 20263,885.003,925.003,855.003,910.003,831.12-0.51%6,400
Feb 4, 20263,950.003,950.003,890.003,930.003,850.721.03%5,300
Feb 3, 20263,960.003,980.003,760.003,890.003,811.53-2.26%26,500
Feb 2, 20263,810.004,135.003,800.003,980.003,899.718.45%63,600
Jan 30, 20263,490.003,670.003,355.003,670.003,595.975.76%70,800
Jan 29, 20263,455.003,480.003,410.003,470.003,400.001.02%16,600
Jan 28, 20263,465.003,490.003,410.003,435.003,365.71-0.72%6,300
Jan 27, 20263,385.003,460.003,380.003,460.003,390.202.22%4,300
Jan 26, 20263,425.003,425.003,385.003,385.003,316.71-1.74%2,800
Jan 23, 20263,430.003,500.003,390.003,445.003,375.500.73%24,900
Jan 22, 20263,420.003,435.003,415.003,420.003,351.010.15%4,600
Jan 21, 20263,350.003,430.003,350.003,415.003,346.110.59%4,700
Jan 20, 20263,395.003,400.003,355.003,395.003,326.51-3,400
Jan 19, 20263,390.003,395.003,355.003,395.003,326.510.44%3,100
Jan 16, 20263,380.003,380.003,355.003,380.003,311.82-0.15%1,700
Jan 15, 20263,385.003,385.003,345.003,385.003,316.71-3,800
Jan 14, 20263,395.003,395.003,370.003,385.003,316.710.15%1,800
Jan 13, 20263,400.003,410.003,350.003,380.003,311.82-0.29%7,000
Jan 9, 20263,310.003,395.003,310.003,390.003,321.612.42%6,900
Jan 8, 20263,370.003,370.003,310.003,310.003,243.23-1.78%6,500
Jan 7, 20263,350.003,375.003,325.003,370.003,302.020.45%3,600
Jan 6, 20263,345.003,395.003,310.003,355.003,287.320.30%5,500
Jan 5, 20263,210.003,375.003,210.003,345.003,277.524.21%20,100
Dec 30, 20253,180.003,230.003,155.003,210.003,145.240.94%19,400
Dec 29, 20253,115.003,180.003,010.003,180.003,115.852.91%23,300
Dec 26, 20253,070.003,100.003,065.003,090.003,027.670.65%2,900
Dec 25, 20253,090.003,095.003,035.003,070.003,008.07-0.49%5,700
Dec 24, 20253,070.003,095.003,065.003,085.003,022.770.49%3,600
Dec 23, 20253,045.003,070.003,035.003,070.003,008.070.66%4,200
Dec 22, 20253,050.003,090.003,000.003,050.002,988.47-23,200
Dec 19, 20253,010.003,060.003,010.003,050.002,988.471.73%11,200
Dec 18, 20253,020.003,020.002,980.002,998.002,937.52-0.07%12,300
Dec 17, 20253,000.003,020.002,966.003,000.002,939.481.21%15,800
Dec 16, 20252,961.002,969.002,960.002,964.002,904.210.10%2,400
Dec 15, 20252,960.002,980.002,955.002,961.002,901.27-4,500
Dec 12, 20252,938.002,969.002,938.002,961.002,901.270.75%1,700
Dec 11, 20252,971.002,975.002,938.002,939.002,879.71-0.14%8,000
Dec 10, 20252,960.002,964.002,943.002,943.002,883.63-0.10%2,700
Dec 9, 20252,945.002,970.002,945.002,946.002,886.57-0.34%3,400
Dec 8, 20252,975.002,975.002,953.002,956.002,896.370.99%3,300
Dec 5, 20252,926.002,951.002,921.002,927.002,867.95-0.07%4,600
Dec 4, 20252,933.002,937.002,929.002,929.002,869.91-0.10%4,400
Dec 3, 20252,941.002,945.002,932.002,932.002,872.85-0.31%3,800
Dec 2, 20252,960.002,963.002,941.002,941.002,881.67-0.74%2,300
Dec 1, 20252,957.002,965.002,948.002,963.002,903.23-0.03%9,600