Skip to main content
Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan flag Japan · Delayed Price · Currency is JPY
6,152.00
-387.00 (-5.92%)
At close: Mar 9, 2026

Nippon Electric Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,200.006,294.006,171.006,239.00--4.59%208,400
Mar 6, 20266,501.006,639.006,388.006,539.006,539.00-2.98%728,000
Mar 5, 20266,736.007,049.006,679.006,740.006,740.007.05%1,448,000
Mar 4, 20266,547.006,603.006,183.006,296.006,296.00-8.05%1,546,700
Mar 3, 20267,000.007,185.006,808.006,847.006,847.00-3.09%831,200
Mar 2, 20266,822.007,065.006,651.007,065.007,065.002.70%1,075,400
Feb 27, 20266,790.006,925.006,758.006,879.006,879.001.10%919,400
Feb 26, 20266,794.006,848.006,682.006,804.006,804.001.64%1,074,200
Feb 25, 20266,493.006,717.006,422.006,694.006,694.004.12%1,481,900
Feb 24, 20266,279.006,448.006,212.006,429.006,429.004.03%1,246,200
Feb 20, 20266,056.006,202.006,020.006,180.006,180.002.05%968,300
Feb 19, 20266,020.006,089.005,925.006,056.006,056.001.12%1,159,100
Feb 18, 20265,800.006,002.005,760.005,989.005,989.004.37%982,500
Feb 17, 20265,818.005,858.005,675.005,738.005,738.00-0.17%874,300
Feb 16, 20265,733.005,818.005,713.005,748.005,748.000.84%937,000
Feb 13, 20265,935.005,949.005,660.005,700.005,700.00-5.08%1,880,300
Feb 12, 20266,143.006,143.005,980.006,005.006,005.00-0.30%1,448,400
Feb 10, 20266,240.006,292.005,931.006,023.006,023.00-3.29%2,620,900
Feb 9, 20266,758.006,905.006,228.006,228.006,228.00-11.13%2,950,500
Feb 6, 20266,844.007,099.006,843.007,008.007,008.000.63%668,100
Feb 5, 20267,071.007,077.006,885.006,964.006,964.00-0.17%508,600
Feb 4, 20266,970.007,063.006,905.006,976.006,976.000.71%516,600
Feb 3, 20266,749.006,927.006,704.006,927.006,927.004.91%578,000
Feb 2, 20266,809.006,860.006,578.006,603.006,603.00-1.58%522,300
Jan 30, 20266,739.006,791.006,588.006,709.006,709.00-0.45%455,400
Jan 29, 20266,769.006,819.006,697.006,739.006,739.000.30%463,000
Jan 28, 20266,676.006,786.006,650.006,719.006,719.000.28%525,400
Jan 27, 20266,534.006,700.006,521.006,700.006,700.002.54%394,700
Jan 26, 20266,642.006,671.006,534.006,534.006,534.00-2.51%555,800
Jan 23, 20266,667.006,731.006,593.006,702.006,702.00-0.81%687,700
Jan 22, 20266,631.006,776.006,615.006,757.006,757.001.92%528,800
Jan 21, 20266,450.006,649.006,450.006,630.006,630.000.42%412,000
Jan 20, 20266,666.006,710.006,570.006,602.006,602.00-1.51%356,700
Jan 19, 20266,625.006,725.006,531.006,703.006,703.00-0.68%367,600
Jan 16, 20266,548.006,809.006,530.006,749.006,749.003.02%643,600
Jan 15, 20266,453.006,613.006,396.006,551.006,551.000.05%504,000
Jan 14, 20266,302.006,650.006,291.006,548.006,548.004.77%846,800
Jan 13, 20266,249.006,325.006,199.006,250.006,250.002.38%595,600
Jan 9, 20266,140.006,165.005,945.006,105.006,105.00-0.96%803,000
Jan 8, 20266,213.006,277.006,142.006,164.006,164.00-0.77%453,400
Jan 7, 20266,177.006,305.006,133.006,212.006,212.00-482,900
Jan 6, 20266,220.006,246.006,147.006,212.006,212.00-0.13%411,000
Jan 5, 20266,324.006,327.006,203.006,220.006,220.001.06%480,600
Dec 30, 20256,136.006,193.006,111.006,155.006,155.00-0.26%308,300
Dec 29, 20256,164.006,213.006,119.006,171.006,171.000.50%385,500
Dec 26, 20256,181.006,190.006,136.006,140.006,065.00-0.70%247,600
Dec 25, 20256,212.006,224.006,144.006,183.006,107.470.08%147,300
Dec 24, 20256,246.006,259.006,178.006,178.006,102.54-0.99%306,000
Dec 23, 20256,145.006,240.006,120.006,240.006,163.781.22%244,600
Dec 22, 20256,208.006,232.006,140.006,165.006,089.690.34%376,300
Dec 19, 20256,148.006,188.006,074.006,144.006,068.951.59%519,900
Dec 18, 20256,048.006,089.006,005.006,048.005,974.12-0.43%414,900
Dec 17, 20256,064.006,093.005,956.006,074.005,999.810.90%345,900
Dec 16, 20256,050.006,148.005,976.006,020.005,946.47-0.64%660,400
Dec 15, 20256,103.006,142.006,027.006,059.005,984.99-2.21%631,600
Dec 12, 20256,297.006,300.006,093.006,196.006,120.32-0.34%602,000
Dec 11, 20256,346.006,346.006,206.006,217.006,141.06-1.21%528,700
Dec 10, 20256,478.006,479.006,277.006,293.006,216.13-2.19%463,000
Dec 9, 20256,400.006,489.006,370.006,434.006,355.410.56%638,500
Dec 8, 20256,315.006,484.006,282.006,398.006,319.851.31%575,400
Dec 5, 20256,285.006,440.006,216.006,315.006,237.86-0.02%1,023,700
Dec 4, 20256,385.006,469.006,263.006,316.006,238.85-1.97%1,903,900
Dec 3, 20256,635.007,068.006,390.006,443.006,364.301.70%4,668,200
Dec 2, 20255,788.006,357.005,738.006,335.006,257.629.87%2,213,500
Dec 1, 20255,790.005,814.005,700.005,766.005,695.57-0.45%852,200
Nov 28, 20255,680.005,822.005,671.005,792.005,721.251.76%509,600
Nov 27, 20255,784.005,800.005,656.005,692.005,622.47-0.37%537,700
Nov 26, 20255,649.005,735.005,608.005,713.005,643.222.48%470,900
Nov 25, 20255,704.005,704.005,575.005,575.005,506.901.29%538,100
Nov 21, 20255,454.005,544.005,446.005,504.005,436.77-0.83%508,700
Nov 20, 20255,600.005,614.005,539.005,550.005,482.211.59%393,100
Nov 19, 20255,576.005,610.005,415.005,463.005,396.27-1.60%717,800
Nov 18, 20255,633.005,662.005,523.005,552.005,484.18-1.44%673,400
Nov 17, 20255,621.005,651.005,543.005,633.005,564.190.61%338,200
Nov 14, 20255,640.005,640.005,540.005,599.005,530.61-1.36%431,400
Nov 13, 20255,661.005,715.005,556.005,676.005,606.672.07%455,500
Nov 12, 20255,500.005,566.005,461.005,561.005,493.071.04%324,900
Nov 11, 20255,600.005,600.005,446.005,504.005,436.77-1.20%561,100
Nov 10, 20255,570.005,599.005,499.005,571.005,502.950.76%418,500
Nov 7, 20255,463.005,551.005,456.005,529.005,461.460.22%1,177,300
Nov 6, 20255,450.005,569.005,385.005,517.005,449.612.72%616,300
Nov 5, 20255,343.005,395.005,224.005,371.005,305.390.36%897,000
Nov 4, 20255,397.005,483.005,325.005,352.005,286.632.92%1,025,400
Oct 31, 20255,180.005,204.005,129.005,200.005,136.481.07%465,800
Oct 30, 20255,103.005,160.005,060.005,145.005,082.151.90%373,400
Oct 29, 20255,086.005,103.005,049.005,049.004,987.330.02%399,200
Oct 28, 20255,127.005,130.005,027.005,048.004,986.34-1.54%323,100
Oct 27, 20255,144.005,148.005,082.005,127.005,064.370.69%356,900
Oct 24, 20255,020.005,092.005,015.005,092.005,029.801.49%280,100
Oct 23, 20255,048.005,048.004,992.005,017.004,955.72-0.63%235,500
Oct 22, 20254,999.005,049.004,951.005,049.004,987.331.75%565,300
Oct 21, 20254,950.005,004.004,944.004,962.004,901.390.40%450,900
Oct 20, 20254,907.004,949.004,871.004,942.004,881.632.17%263,500
Oct 17, 20254,813.004,854.004,810.004,837.004,777.92-0.94%254,300
Oct 16, 20254,919.004,944.004,883.004,883.004,823.35-0.63%182,200
Oct 15, 20254,852.004,915.004,840.004,914.004,853.982.44%284,200
Oct 14, 20254,800.004,883.004,779.004,797.004,738.40-2.18%745,100
Oct 10, 20254,963.004,963.004,889.004,904.004,844.10-1.92%353,500
Oct 9, 20254,970.005,000.004,943.005,000.004,938.931.40%383,500
Oct 8, 20254,917.004,949.004,910.004,931.004,870.77-0.16%336,300