Skip to main content
Nihon Yamamura Glass Co., Ltd. (TYO:5210)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
+100.00 (3.27%)
Apr 28, 2026, 3:30 PM JST

Nihon Yamamura Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,060.003,200.003,025.003,160.003,160.003.27%172,500
Apr 27, 20263,140.003,145.003,025.003,060.003,060.00-2.55%232,700
Apr 24, 20263,335.003,335.003,085.003,140.003,140.00-2.48%404,900
Apr 23, 20263,650.003,710.003,025.003,220.003,220.00-0.31%1,587,800
Apr 22, 20263,230.003,230.003,230.003,230.003,230.0018.40%104,600
Apr 21, 20262,764.002,779.002,727.002,728.002,728.00-0.76%83,600
Apr 20, 20262,752.002,765.002,743.002,749.002,749.000.40%29,800
Apr 17, 20262,770.002,775.002,733.002,738.002,738.00-1.79%82,400
Apr 16, 20262,785.002,803.002,781.002,788.002,788.000.54%40,500
Apr 15, 20262,766.002,800.002,755.002,773.002,773.000.47%50,300
Apr 14, 20262,782.002,795.002,757.002,760.002,760.00-0.61%39,000
Apr 13, 20262,766.002,788.002,751.002,777.002,777.000.25%53,700
Apr 10, 20262,822.002,831.002,768.002,770.002,770.00-1.77%85,200
Apr 9, 20262,877.002,881.002,818.002,820.002,820.00-1.98%86,300
Apr 8, 20262,861.002,880.002,846.002,877.002,877.002.31%62,400
Apr 7, 20262,798.002,819.002,781.002,812.002,812.001.01%64,700
Apr 6, 20262,791.002,796.002,763.002,784.002,784.00-0.07%57,400
Apr 3, 20262,813.002,828.002,783.002,786.002,786.00-1.28%105,600
Apr 2, 20262,885.002,911.002,805.002,822.002,822.00-1.50%85,100
Apr 1, 20262,880.002,891.002,815.002,865.002,865.001.99%51,700
Mar 31, 20262,830.002,856.002,794.002,809.002,809.00-0.85%106,300
Mar 30, 20262,810.002,866.002,794.002,833.002,833.00-5.72%90,400
Mar 27, 20263,005.003,020.002,967.003,005.002,930.00-58,300
Mar 26, 20263,065.003,065.002,982.003,005.002,930.00-1.48%75,700
Mar 25, 20263,015.003,060.003,015.003,050.002,973.882.66%57,700
Mar 24, 20262,998.002,998.002,930.002,971.002,896.852.34%53,200
Mar 23, 20262,935.002,967.002,900.002,903.002,830.55-3.39%117,900
Mar 19, 20263,100.003,110.003,005.003,005.002,930.00-5.21%114,300
Mar 18, 20263,170.003,195.003,145.003,170.003,090.881.60%119,400
Mar 17, 20263,165.003,165.003,105.003,120.003,042.13-104,600
Mar 16, 20263,070.003,140.003,050.003,120.003,042.131.13%129,600
Mar 13, 20263,015.003,110.003,000.003,085.003,008.001.31%74,500
Mar 12, 20263,085.003,105.003,020.003,045.002,969.00-2.56%147,200
Mar 11, 20263,150.003,185.003,125.003,125.003,047.00-63,400
Mar 10, 20263,130.003,190.003,090.003,125.003,047.001.46%69,500
Mar 9, 20263,110.003,120.003,005.003,080.003,003.13-5.23%120,900
Mar 6, 20263,200.003,275.003,200.003,250.003,168.890.15%70,600
Mar 5, 20263,215.003,270.003,185.003,245.003,164.016.92%117,800
Mar 4, 20263,165.003,185.003,005.003,035.002,959.25-5.60%196,500
Mar 3, 20263,400.003,430.003,210.003,215.003,134.76-5.72%322,400
Mar 2, 20263,385.003,455.003,320.003,410.003,324.89-2.29%143,100
Feb 27, 20263,485.003,540.003,375.003,490.003,402.90-1.83%323,300
Feb 26, 20263,620.003,640.003,530.003,555.003,466.271.14%217,700
Feb 25, 20263,995.004,015.003,455.003,515.003,427.27-12.56%689,200
Feb 24, 20263,330.004,020.003,325.004,020.003,919.6721.08%852,900
Feb 20, 20263,365.003,365.003,305.003,320.003,237.14-1.48%38,100
Feb 19, 20263,395.003,415.003,370.003,370.003,285.89-34,400
Feb 18, 20263,330.003,395.003,320.003,370.003,285.891.51%35,300
Feb 17, 20263,390.003,415.003,315.003,320.003,237.14-3.35%67,400
Feb 16, 20263,440.003,475.003,330.003,435.003,349.276.35%141,500
Feb 13, 20263,345.003,345.003,220.003,230.003,149.38-4.15%65,900
Feb 12, 20263,300.003,380.003,280.003,370.003,285.892.59%56,300
Feb 10, 20263,280.003,315.003,275.003,285.003,203.010.15%33,300
Feb 9, 20263,255.003,290.003,250.003,280.003,198.141.71%48,700
Feb 6, 20263,145.003,225.003,140.003,225.003,144.511.74%60,100
Feb 5, 20263,170.003,185.003,145.003,170.003,090.880.48%22,600
Feb 4, 20263,125.003,165.003,125.003,155.003,076.26-0.16%36,700
Feb 3, 20263,100.003,165.003,100.003,160.003,081.132.27%26,200
Feb 2, 20263,100.003,145.003,080.003,090.003,012.880.16%34,100
Jan 30, 20263,065.003,095.003,055.003,085.003,008.000.65%22,800
Jan 29, 20263,125.003,125.003,045.003,065.002,988.50-0.97%46,600
Jan 28, 20263,120.003,120.003,075.003,095.003,017.75-1.28%24,400
Jan 27, 20263,085.003,135.003,040.003,135.003,056.761.13%47,600
Jan 26, 20263,130.003,135.003,070.003,100.003,022.63-1.90%33,900
Jan 23, 20263,115.003,160.003,105.003,160.003,081.131.77%36,300
Jan 22, 20263,140.003,155.003,095.003,105.003,027.50-0.16%48,100
Jan 21, 20263,050.003,130.003,025.003,110.003,032.380.16%70,500
Jan 20, 20263,125.003,125.003,085.003,105.003,027.50-0.64%26,800
Jan 19, 20263,165.003,170.003,100.003,125.003,047.00-1.73%38,900
Jan 16, 20263,190.003,190.003,155.003,180.003,100.63-0.31%20,900
Jan 15, 20263,160.003,190.003,130.003,190.003,110.380.95%36,000
Jan 14, 20263,160.003,165.003,140.003,160.003,081.130.16%22,600
Jan 13, 20263,120.003,175.003,120.003,155.003,076.261.77%44,900
Jan 9, 20263,085.003,115.003,065.003,100.003,022.630.65%36,700
Jan 8, 20263,045.003,085.003,045.003,080.003,003.130.49%19,200
Jan 7, 20263,010.003,075.003,005.003,065.002,988.501.49%36,800
Jan 6, 20263,070.003,100.002,984.003,020.002,944.63-1.63%59,700
Jan 5, 20263,080.003,100.003,050.003,070.002,993.381.32%63,700
Dec 30, 20253,040.003,070.002,982.003,030.002,954.38-0.33%45,900
Dec 29, 20253,010.003,050.003,010.003,040.002,964.131.33%50,900
Dec 26, 20252,982.003,000.002,969.003,000.002,925.120.98%41,300
Dec 25, 20252,949.002,971.002,939.002,971.002,896.851.12%38,400
Dec 24, 20252,932.002,947.002,882.002,938.002,864.670.20%44,500
Dec 23, 20252,895.002,955.002,889.002,932.002,858.821.14%50,300
Dec 22, 20252,950.002,950.002,890.002,899.002,826.65-0.96%61,100
Dec 19, 20252,859.002,927.002,859.002,927.002,853.952.52%48,500
Dec 18, 20252,849.002,856.002,810.002,855.002,783.740.21%33,300
Dec 17, 20252,860.002,860.002,821.002,849.002,777.89-39,400
Dec 16, 20252,889.002,889.002,812.002,849.002,777.89-1.35%48,300
Dec 15, 20252,860.002,890.002,846.002,888.002,815.920.98%47,400
Dec 12, 20252,807.002,860.002,797.002,860.002,788.622.77%56,000
Dec 11, 20252,784.002,806.002,770.002,783.002,713.54-0.32%29,200
Dec 10, 20252,807.002,807.002,771.002,792.002,722.320.87%22,300
Dec 9, 20252,784.002,795.002,765.002,768.002,698.92-0.97%28,300
Dec 8, 20252,810.002,849.002,756.002,795.002,725.24-0.53%156,800
Dec 5, 20252,811.002,820.002,784.002,810.002,739.87-39,700
Dec 4, 20252,793.002,836.002,786.002,810.002,739.87-0.07%42,300
Dec 3, 20252,770.002,821.002,760.002,812.002,741.821.59%40,600
Dec 2, 20252,818.002,818.002,756.002,768.002,698.92-1.42%36,200
Dec 1, 20252,830.002,837.002,795.002,808.002,737.92-0.85%39,300