Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan
· Delayed Price · Currency is JPY 8,186.00
-10.00 (-0.12%)
Apr 28, 2026, 3:30 PM JST
Nippon Electric Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,346.00 | 8,377.00 | 8,017.00 | 8,186.00 | 8,186.00 | -0.12% | 761,200 |
| Apr 27, 2026 | 8,050.00 | 8,239.00 | 8,038.00 | 8,196.00 | 8,196.00 | 2.57% | 629,800 |
| Apr 24, 2026 | 8,098.00 | 8,119.00 | 7,896.00 | 7,991.00 | 7,991.00 | -0.20% | 593,700 |
| Apr 23, 2026 | 7,929.00 | 8,080.00 | 7,823.00 | 8,007.00 | 8,007.00 | 1.62% | 719,200 |
| Apr 22, 2026 | 7,926.00 | 7,926.00 | 7,709.00 | 7,879.00 | 7,879.00 | -0.59% | 525,400 |
| Apr 21, 2026 | 7,500.00 | 7,973.00 | 7,490.00 | 7,926.00 | 7,926.00 | 5.13% | 758,800 |
| Apr 20, 2026 | 7,498.00 | 7,567.00 | 7,440.00 | 7,539.00 | 7,539.00 | 0.53% | 400,500 |
| Apr 17, 2026 | 7,471.00 | 7,535.00 | 7,381.00 | 7,499.00 | 7,499.00 | 0.98% | 454,000 |
| Apr 16, 2026 | 7,300.00 | 7,426.00 | 7,234.00 | 7,426.00 | 7,426.00 | 1.95% | 476,100 |
| Apr 15, 2026 | 7,435.00 | 7,465.00 | 7,241.00 | 7,284.00 | 7,284.00 | -1.10% | 436,700 |
| Apr 14, 2026 | 7,510.00 | 7,530.00 | 7,351.00 | 7,365.00 | 7,365.00 | 0.07% | 430,700 |
| Apr 13, 2026 | 7,379.00 | 7,535.00 | 7,273.00 | 7,360.00 | 7,360.00 | -0.38% | 675,400 |
| Apr 10, 2026 | 7,136.00 | 7,447.00 | 7,072.00 | 7,388.00 | 7,388.00 | 4.26% | 832,300 |
| Apr 9, 2026 | 6,900.00 | 7,119.00 | 6,892.00 | 7,086.00 | 7,086.00 | 2.24% | 768,000 |
| Apr 8, 2026 | 6,703.00 | 6,931.00 | 6,630.00 | 6,931.00 | 6,931.00 | 8.25% | 670,200 |
| Apr 7, 2026 | 6,453.00 | 6,478.00 | 6,399.00 | 6,403.00 | 6,403.00 | -0.62% | 276,900 |
| Apr 6, 2026 | 6,400.00 | 6,503.00 | 6,400.00 | 6,443.00 | 6,443.00 | 0.67% | 230,200 |
| Apr 3, 2026 | 6,404.00 | 6,449.00 | 6,362.00 | 6,400.00 | 6,400.00 | 0.79% | 264,200 |
| Apr 2, 2026 | 6,369.00 | 6,403.00 | 6,214.00 | 6,350.00 | 6,350.00 | 1.11% | 704,600 |
| Apr 1, 2026 | 6,208.00 | 6,282.00 | 6,132.00 | 6,280.00 | 6,280.00 | 6.21% | 451,800 |
| Mar 31, 2026 | 5,843.00 | 6,018.00 | 5,815.00 | 5,913.00 | 5,913.00 | -1.71% | 587,300 |
| Mar 30, 2026 | 5,917.00 | 6,016.00 | 5,869.00 | 6,016.00 | 6,016.00 | -3.23% | 561,000 |
| Mar 27, 2026 | 6,280.00 | 6,306.00 | 6,155.00 | 6,217.00 | 6,217.00 | -3.48% | 552,700 |
| Mar 26, 2026 | 6,378.00 | 6,468.00 | 6,348.00 | 6,441.00 | 6,441.00 | 0.86% | 371,200 |
| Mar 25, 2026 | 6,288.00 | 6,386.00 | 6,266.00 | 6,386.00 | 6,386.00 | 4.38% | 412,400 |
| Mar 24, 2026 | 6,143.00 | 6,200.00 | 6,015.00 | 6,118.00 | 6,118.00 | 2.94% | 517,400 |
| Mar 23, 2026 | 5,989.00 | 6,020.00 | 5,835.00 | 5,943.00 | 5,943.00 | -6.10% | 619,100 |
| Mar 19, 2026 | 6,455.00 | 6,509.00 | 6,252.00 | 6,329.00 | 6,329.00 | -3.45% | 816,600 |
| Mar 18, 2026 | 6,417.00 | 6,555.00 | 6,366.00 | 6,555.00 | 6,555.00 | 4.26% | 529,000 |
| Mar 17, 2026 | 6,356.00 | 6,444.00 | 6,254.00 | 6,287.00 | 6,287.00 | 0.43% | 466,100 |
| Mar 16, 2026 | 6,232.00 | 6,272.00 | 6,125.00 | 6,260.00 | 6,260.00 | 0.47% | 556,800 |
| Mar 13, 2026 | 6,203.00 | 6,335.00 | 6,185.00 | 6,231.00 | 6,231.00 | -1.14% | 766,000 |
| Mar 12, 2026 | 6,440.00 | 6,451.00 | 6,251.00 | 6,303.00 | 6,303.00 | -2.91% | 560,100 |
| Mar 11, 2026 | 6,483.00 | 6,630.00 | 6,481.00 | 6,492.00 | 6,492.00 | 3.33% | 613,500 |
| Mar 10, 2026 | 6,352.00 | 6,526.00 | 6,181.00 | 6,283.00 | 6,283.00 | 2.13% | 908,200 |
| Mar 9, 2026 | 6,200.00 | 6,294.00 | 5,904.00 | 6,152.00 | 6,152.00 | -5.92% | 1,132,400 |
| Mar 6, 2026 | 6,501.00 | 6,639.00 | 6,388.00 | 6,539.00 | 6,539.00 | -2.98% | 728,000 |
| Mar 5, 2026 | 6,736.00 | 7,049.00 | 6,679.00 | 6,740.00 | 6,740.00 | 7.05% | 1,448,000 |
| Mar 4, 2026 | 6,547.00 | 6,603.00 | 6,183.00 | 6,296.00 | 6,296.00 | -8.05% | 1,546,700 |
| Mar 3, 2026 | 7,000.00 | 7,185.00 | 6,808.00 | 6,847.00 | 6,847.00 | -3.09% | 831,200 |
| Mar 2, 2026 | 6,822.00 | 7,065.00 | 6,651.00 | 7,065.00 | 7,065.00 | 2.70% | 1,075,400 |
| Feb 27, 2026 | 6,790.00 | 6,925.00 | 6,758.00 | 6,879.00 | 6,879.00 | 1.10% | 919,400 |
| Feb 26, 2026 | 6,794.00 | 6,848.00 | 6,682.00 | 6,804.00 | 6,804.00 | 1.64% | 1,074,200 |
| Feb 25, 2026 | 6,493.00 | 6,717.00 | 6,422.00 | 6,694.00 | 6,694.00 | 4.12% | 1,481,900 |
| Feb 24, 2026 | 6,279.00 | 6,448.00 | 6,212.00 | 6,429.00 | 6,429.00 | 4.03% | 1,246,200 |
| Feb 20, 2026 | 6,056.00 | 6,202.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.05% | 968,300 |
| Feb 19, 2026 | 6,020.00 | 6,089.00 | 5,925.00 | 6,056.00 | 6,056.00 | 1.12% | 1,159,100 |
| Feb 18, 2026 | 5,800.00 | 6,002.00 | 5,760.00 | 5,989.00 | 5,989.00 | 4.37% | 982,500 |
| Feb 17, 2026 | 5,818.00 | 5,858.00 | 5,675.00 | 5,738.00 | 5,738.00 | -0.17% | 874,300 |
| Feb 16, 2026 | 5,733.00 | 5,818.00 | 5,713.00 | 5,748.00 | 5,748.00 | 0.84% | 937,000 |
| Feb 13, 2026 | 5,935.00 | 5,949.00 | 5,660.00 | 5,700.00 | 5,700.00 | -5.08% | 1,880,300 |
| Feb 12, 2026 | 6,143.00 | 6,143.00 | 5,980.00 | 6,005.00 | 6,005.00 | -0.30% | 1,448,400 |
| Feb 10, 2026 | 6,240.00 | 6,292.00 | 5,931.00 | 6,023.00 | 6,023.00 | -3.29% | 2,620,900 |
| Feb 9, 2026 | 6,758.00 | 6,905.00 | 6,228.00 | 6,228.00 | 6,228.00 | -11.13% | 2,950,500 |
| Feb 6, 2026 | 6,844.00 | 7,099.00 | 6,843.00 | 7,008.00 | 7,008.00 | 0.63% | 668,100 |
| Feb 5, 2026 | 7,071.00 | 7,077.00 | 6,885.00 | 6,964.00 | 6,964.00 | -0.17% | 508,600 |
| Feb 4, 2026 | 6,970.00 | 7,063.00 | 6,905.00 | 6,976.00 | 6,976.00 | 0.71% | 516,600 |
| Feb 3, 2026 | 6,749.00 | 6,927.00 | 6,704.00 | 6,927.00 | 6,927.00 | 4.91% | 578,000 |
| Feb 2, 2026 | 6,809.00 | 6,860.00 | 6,578.00 | 6,603.00 | 6,603.00 | -1.58% | 522,300 |
| Jan 30, 2026 | 6,739.00 | 6,791.00 | 6,588.00 | 6,709.00 | 6,709.00 | -0.45% | 455,400 |
| Jan 29, 2026 | 6,769.00 | 6,819.00 | 6,697.00 | 6,739.00 | 6,739.00 | 0.30% | 463,000 |
| Jan 28, 2026 | 6,676.00 | 6,786.00 | 6,650.00 | 6,719.00 | 6,719.00 | 0.28% | 525,400 |
| Jan 27, 2026 | 6,534.00 | 6,700.00 | 6,521.00 | 6,700.00 | 6,700.00 | 2.54% | 394,700 |
| Jan 26, 2026 | 6,642.00 | 6,671.00 | 6,534.00 | 6,534.00 | 6,534.00 | -2.51% | 555,800 |
| Jan 23, 2026 | 6,667.00 | 6,731.00 | 6,593.00 | 6,702.00 | 6,702.00 | -0.81% | 687,700 |
| Jan 22, 2026 | 6,631.00 | 6,776.00 | 6,615.00 | 6,757.00 | 6,757.00 | 1.92% | 528,800 |
| Jan 21, 2026 | 6,450.00 | 6,649.00 | 6,450.00 | 6,630.00 | 6,630.00 | 0.42% | 412,000 |
| Jan 20, 2026 | 6,666.00 | 6,710.00 | 6,570.00 | 6,602.00 | 6,602.00 | -1.51% | 356,700 |
| Jan 19, 2026 | 6,625.00 | 6,725.00 | 6,531.00 | 6,703.00 | 6,703.00 | -0.68% | 367,600 |
| Jan 16, 2026 | 6,548.00 | 6,809.00 | 6,530.00 | 6,749.00 | 6,749.00 | 3.02% | 643,600 |
| Jan 15, 2026 | 6,453.00 | 6,613.00 | 6,396.00 | 6,551.00 | 6,551.00 | 0.05% | 504,000 |
| Jan 14, 2026 | 6,302.00 | 6,650.00 | 6,291.00 | 6,548.00 | 6,548.00 | 4.77% | 846,800 |
| Jan 13, 2026 | 6,249.00 | 6,325.00 | 6,199.00 | 6,250.00 | 6,250.00 | 2.38% | 595,600 |
| Jan 9, 2026 | 6,140.00 | 6,165.00 | 5,945.00 | 6,105.00 | 6,105.00 | -0.96% | 803,000 |
| Jan 8, 2026 | 6,213.00 | 6,277.00 | 6,142.00 | 6,164.00 | 6,164.00 | -0.77% | 453,400 |
| Jan 7, 2026 | 6,177.00 | 6,305.00 | 6,133.00 | 6,212.00 | 6,212.00 | - | 482,900 |
| Jan 6, 2026 | 6,220.00 | 6,246.00 | 6,147.00 | 6,212.00 | 6,212.00 | -0.13% | 411,000 |
| Jan 5, 2026 | 6,324.00 | 6,327.00 | 6,203.00 | 6,220.00 | 6,220.00 | 1.06% | 480,600 |
| Dec 30, 2025 | 6,136.00 | 6,193.00 | 6,111.00 | 6,155.00 | 6,155.00 | -0.26% | 308,300 |
| Dec 29, 2025 | 6,164.00 | 6,213.00 | 6,119.00 | 6,171.00 | 6,171.00 | 0.50% | 385,500 |
| Dec 26, 2025 | 6,181.00 | 6,190.00 | 6,136.00 | 6,140.00 | 6,065.00 | -0.70% | 247,600 |
| Dec 25, 2025 | 6,212.00 | 6,224.00 | 6,144.00 | 6,183.00 | 6,107.47 | 0.08% | 147,300 |
| Dec 24, 2025 | 6,246.00 | 6,259.00 | 6,178.00 | 6,178.00 | 6,102.54 | -0.99% | 306,000 |
| Dec 23, 2025 | 6,145.00 | 6,240.00 | 6,120.00 | 6,240.00 | 6,163.78 | 1.22% | 244,600 |
| Dec 22, 2025 | 6,208.00 | 6,232.00 | 6,140.00 | 6,165.00 | 6,089.69 | 0.34% | 376,300 |
| Dec 19, 2025 | 6,148.00 | 6,188.00 | 6,074.00 | 6,144.00 | 6,068.95 | 1.59% | 519,900 |
| Dec 18, 2025 | 6,048.00 | 6,089.00 | 6,005.00 | 6,048.00 | 5,974.12 | -0.43% | 414,900 |
| Dec 17, 2025 | 6,064.00 | 6,093.00 | 5,956.00 | 6,074.00 | 5,999.81 | 0.90% | 345,900 |
| Dec 16, 2025 | 6,050.00 | 6,148.00 | 5,976.00 | 6,020.00 | 5,946.47 | -0.64% | 660,400 |
| Dec 15, 2025 | 6,103.00 | 6,142.00 | 6,027.00 | 6,059.00 | 5,984.99 | -2.21% | 631,600 |
| Dec 12, 2025 | 6,297.00 | 6,300.00 | 6,093.00 | 6,196.00 | 6,120.32 | -0.34% | 602,000 |
| Dec 11, 2025 | 6,346.00 | 6,346.00 | 6,206.00 | 6,217.00 | 6,141.06 | -1.21% | 528,700 |
| Dec 10, 2025 | 6,478.00 | 6,479.00 | 6,277.00 | 6,293.00 | 6,216.13 | -2.19% | 463,000 |
| Dec 9, 2025 | 6,400.00 | 6,489.00 | 6,370.00 | 6,434.00 | 6,355.41 | 0.56% | 638,500 |
| Dec 8, 2025 | 6,315.00 | 6,484.00 | 6,282.00 | 6,398.00 | 6,319.85 | 1.31% | 575,400 |
| Dec 5, 2025 | 6,285.00 | 6,440.00 | 6,216.00 | 6,315.00 | 6,237.86 | -0.02% | 1,023,700 |
| Dec 4, 2025 | 6,385.00 | 6,469.00 | 6,263.00 | 6,316.00 | 6,238.85 | -1.97% | 1,903,900 |
| Dec 3, 2025 | 6,635.00 | 7,068.00 | 6,390.00 | 6,443.00 | 6,364.30 | 1.70% | 4,668,200 |
| Dec 2, 2025 | 5,788.00 | 6,357.00 | 5,738.00 | 6,335.00 | 6,257.62 | 9.87% | 2,213,500 |
| Dec 1, 2025 | 5,790.00 | 5,814.00 | 5,700.00 | 5,766.00 | 5,695.57 | -0.45% | 852,200 |