Skip to main content
Nihon Yamamura Glass Co., Ltd. (TYO:5210)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
-170.00 (-5.23%)
Mar 9, 2026, 3:30 PM JST

Nihon Yamamura Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,200.003,275.003,200.003,250.003,250.000.15%70,600
Mar 5, 20263,215.003,270.003,185.003,245.003,245.006.92%117,800
Mar 4, 20263,165.003,185.003,005.003,035.003,035.00-5.60%196,500
Mar 3, 20263,400.003,430.003,210.003,215.003,215.00-5.72%322,400
Mar 2, 20263,385.003,455.003,320.003,410.003,410.00-2.29%143,100
Feb 27, 20263,485.003,540.003,375.003,490.003,490.00-1.83%323,300
Feb 26, 20263,620.003,640.003,530.003,555.003,555.001.14%217,700
Feb 25, 20263,995.004,015.003,455.003,515.003,515.00-12.56%689,200
Feb 24, 20263,330.004,020.003,325.004,020.004,020.0021.08%852,900
Feb 20, 20263,365.003,365.003,305.003,320.003,320.00-1.48%38,100
Feb 19, 20263,395.003,415.003,370.003,370.003,370.00-34,400
Feb 18, 20263,330.003,395.003,320.003,370.003,370.001.51%35,300
Feb 17, 20263,390.003,415.003,315.003,320.003,320.00-3.35%67,400
Feb 16, 20263,440.003,475.003,330.003,435.003,435.006.35%141,500
Feb 13, 20263,345.003,345.003,220.003,230.003,230.00-4.15%65,900
Feb 12, 20263,300.003,380.003,280.003,370.003,370.002.59%56,300
Feb 10, 20263,280.003,315.003,275.003,285.003,285.000.15%33,300
Feb 9, 20263,255.003,290.003,250.003,280.003,280.001.71%48,700
Feb 6, 20263,145.003,225.003,140.003,225.003,225.001.74%60,100
Feb 5, 20263,170.003,185.003,145.003,170.003,170.000.48%22,600
Feb 4, 20263,125.003,165.003,125.003,155.003,155.00-0.16%36,700
Feb 3, 20263,100.003,165.003,100.003,160.003,160.002.27%26,200
Feb 2, 20263,100.003,145.003,080.003,090.003,090.000.16%34,100
Jan 30, 20263,065.003,095.003,055.003,085.003,085.000.65%22,800
Jan 29, 20263,125.003,125.003,045.003,065.003,065.00-0.97%46,600
Jan 28, 20263,120.003,120.003,075.003,095.003,095.00-1.28%24,400
Jan 27, 20263,085.003,135.003,040.003,135.003,135.001.13%47,600
Jan 26, 20263,130.003,135.003,070.003,100.003,100.00-1.90%33,900
Jan 23, 20263,115.003,160.003,105.003,160.003,160.001.77%36,300
Jan 22, 20263,140.003,155.003,095.003,105.003,105.00-0.16%48,100
Jan 21, 20263,050.003,130.003,025.003,110.003,110.000.16%70,500
Jan 20, 20263,125.003,125.003,085.003,105.003,105.00-0.64%26,800
Jan 19, 20263,165.003,170.003,100.003,125.003,125.00-1.73%38,900
Jan 16, 20263,190.003,190.003,155.003,180.003,180.00-0.31%20,900
Jan 15, 20263,160.003,190.003,130.003,190.003,190.000.95%36,000
Jan 14, 20263,160.003,165.003,140.003,160.003,160.000.16%22,600
Jan 13, 20263,120.003,175.003,120.003,155.003,155.001.77%44,900
Jan 9, 20263,085.003,115.003,065.003,100.003,100.000.65%36,700
Jan 8, 20263,045.003,085.003,045.003,080.003,080.000.49%19,200
Jan 7, 20263,010.003,075.003,005.003,065.003,065.001.49%36,800
Jan 6, 20263,070.003,100.002,984.003,020.003,020.00-1.63%59,700
Jan 5, 20263,080.003,100.003,050.003,070.003,070.001.32%63,700
Dec 30, 20253,040.003,070.002,982.003,030.003,030.00-0.33%45,900
Dec 29, 20253,010.003,050.003,010.003,040.003,040.001.33%50,900
Dec 26, 20252,982.003,000.002,969.003,000.003,000.000.98%41,300
Dec 25, 20252,949.002,971.002,939.002,971.002,971.001.12%38,400
Dec 24, 20252,932.002,947.002,882.002,938.002,938.000.20%44,500
Dec 23, 20252,895.002,955.002,889.002,932.002,932.001.14%50,300
Dec 22, 20252,950.002,950.002,890.002,899.002,899.00-0.96%61,100
Dec 19, 20252,859.002,927.002,859.002,927.002,927.002.52%48,500
Dec 18, 20252,849.002,856.002,810.002,855.002,855.000.21%33,300
Dec 17, 20252,860.002,860.002,821.002,849.002,849.00-39,400
Dec 16, 20252,889.002,889.002,812.002,849.002,849.00-1.35%48,300
Dec 15, 20252,860.002,890.002,846.002,888.002,888.000.98%47,400
Dec 12, 20252,807.002,860.002,797.002,860.002,860.002.77%56,000
Dec 11, 20252,784.002,806.002,770.002,783.002,783.00-0.32%29,200
Dec 10, 20252,807.002,807.002,771.002,792.002,792.000.87%22,300
Dec 9, 20252,784.002,795.002,765.002,768.002,768.00-0.97%28,300
Dec 8, 20252,810.002,849.002,756.002,795.002,795.00-0.53%156,800
Dec 5, 20252,811.002,820.002,784.002,810.002,810.00-39,700
Dec 4, 20252,793.002,836.002,786.002,810.002,810.00-0.07%42,300
Dec 3, 20252,770.002,821.002,760.002,812.002,812.001.59%40,600
Dec 2, 20252,818.002,818.002,756.002,768.002,768.00-1.42%36,200
Dec 1, 20252,830.002,837.002,795.002,808.002,808.00-0.85%39,300
Nov 28, 20252,829.002,849.002,817.002,832.002,832.00-0.11%27,300
Nov 27, 20252,800.002,837.002,794.002,835.002,835.001.18%41,100
Nov 26, 20252,783.002,803.002,778.002,802.002,802.000.76%40,300
Nov 25, 20252,787.002,799.002,763.002,781.002,781.000.76%43,400
Nov 21, 20252,700.002,760.002,694.002,760.002,760.001.69%51,700
Nov 20, 20252,728.002,756.002,705.002,714.002,714.000.33%52,400
Nov 19, 20252,743.002,750.002,699.002,705.002,705.00-0.84%49,100
Nov 18, 20252,800.002,802.002,709.002,728.002,728.00-2.57%79,400
Nov 17, 20252,762.002,800.002,750.002,800.002,800.001.97%77,800
Nov 14, 20252,693.002,759.002,687.002,746.002,746.002.23%142,000
Nov 13, 20252,717.002,736.002,685.002,686.002,686.00-1.25%69,200
Nov 12, 20252,693.002,722.002,689.002,720.002,720.001.30%35,300
Nov 11, 20252,675.002,708.002,675.002,685.002,685.000.67%45,600
Nov 10, 20252,669.002,685.002,663.002,667.002,667.000.26%26,400
Nov 7, 20252,673.002,673.002,641.002,660.002,660.00-0.11%26,600
Nov 6, 20252,655.002,682.002,650.002,663.002,663.000.68%27,900
Nov 5, 20252,636.002,645.002,590.002,645.002,645.00-0.26%81,100
Nov 4, 20252,669.002,692.002,645.002,652.002,652.00-0.64%47,700
Oct 31, 20252,692.002,694.002,652.002,669.002,669.00-0.82%33,000
Oct 30, 20252,631.002,691.002,631.002,691.002,691.002.09%66,100
Oct 29, 20252,702.002,704.002,630.002,636.002,636.00-2.04%77,100
Oct 28, 20252,758.002,758.002,691.002,691.002,691.00-2.43%60,600
Oct 27, 20252,756.002,770.002,744.002,758.002,758.000.07%45,800
Oct 24, 20252,775.002,775.002,742.002,756.002,756.00-0.33%53,200
Oct 23, 20252,727.002,765.002,718.002,765.002,765.001.28%63,700
Oct 22, 20252,700.002,730.002,700.002,730.002,730.001.26%43,200
Oct 21, 20252,725.002,726.002,695.002,696.002,696.00-0.85%34,900
Oct 20, 20252,715.002,730.002,698.002,719.002,719.000.82%50,300
Oct 17, 20252,681.002,700.002,673.002,697.002,697.00-0.15%25,900
Oct 16, 20252,691.002,705.002,682.002,701.002,701.000.71%35,800
Oct 15, 20252,631.002,683.002,631.002,682.002,682.002.09%50,800
Oct 14, 20252,629.002,646.002,605.002,627.002,627.00-1.28%72,700
Oct 10, 20252,715.002,715.002,650.002,661.002,661.00-1.74%38,000
Oct 9, 20252,688.002,715.002,679.002,708.002,708.000.71%43,100
Oct 8, 20252,673.002,696.002,666.002,689.002,689.000.64%34,900
Oct 7, 20252,679.002,702.002,672.002,672.002,672.00-0.85%41,400