Central Glass Co., Ltd. 4044
TSE · Japan · Process Industries
¥4,490.00-80.00 (-1.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,490.00 | -1.75% | ¥4,550.00 | ¥4,555.00 | ¥4,485.00 | 60.90K |
| 2026-10-01 | ¥4,570.00 | +2.24% | ¥4,540.00 | ¥4,590.00 | ¥4,490.00 | 89.20K |
| 2026-09-30 | ¥4,470.00 | +0.68% | ¥4,445.00 | ¥4,505.00 | ¥4,425.00 | 89.80K |
| 2026-09-29 | ¥4,440.00 | -4.00% | ¥4,505.00 | ¥4,510.00 | ¥4,405.00 |
| 83.90K |
| 2026-09-28 | ¥4,625.00 | -0.22% | ¥4,680.00 | ¥4,705.00 | ¥4,605.00 | 80.40K |
| 2026-09-25 | ¥4,635.00 | +1.31% | ¥4,595.00 | ¥4,655.00 | ¥4,565.00 | 78.70K |
| 2026-09-24 | ¥4,575.00 | +0.99% | ¥4,540.00 | ¥4,635.00 | ¥4,535.00 | 75.20K |
| 2026-09-18 | ¥4,530.00 | +0.55% | ¥4,500.00 | ¥4,555.00 | ¥4,470.00 | 121.10K |
| 2026-09-17 | ¥4,505.00 | -1.42% | ¥4,565.00 | ¥4,585.00 | ¥4,430.00 | 186.00K |
| 2026-09-16 | ¥4,570.00 | +6.65% | ¥4,320.00 | ¥4,760.00 | ¥4,320.00 | 488.30K |
| 2026-09-15 | ¥4,285.00 | +0.82% | ¥4,230.00 | ¥4,320.00 | ¥4,230.00 | 59.00K |
| 2026-09-14 | ¥4,250.00 | 0.00% | ¥4,280.00 | ¥4,290.00 | ¥4,220.00 | 49.50K |
| 2026-09-11 | ¥4,250.00 | +0.95% | ¥4,155.00 | ¥4,275.00 | ¥4,130.00 | 92.90K |
| 2026-09-10 | ¥4,210.00 | -1.06% | ¥4,255.00 | ¥4,265.00 | ¥4,200.00 | 66.10K |
| 2026-09-09 | ¥4,255.00 | +0.83% | ¥4,230.00 | ¥4,335.00 | ¥4,230.00 | 77.20K |
| 2026-09-08 | ¥4,220.00 | -6.01% | ¥4,430.00 | ¥4,455.00 | ¥4,220.00 | 86.00K |
| 2026-09-07 | ¥4,490.00 | +0.79% | ¥4,455.00 | ¥4,490.00 | ¥4,435.00 | 40.20K |
| 2026-09-04 | ¥4,455.00 | +0.68% | ¥4,425.00 | ¥4,460.00 | ¥4,370.00 | 63.60K |
| 2026-09-03 | ¥4,425.00 | -1.45% | ¥4,525.00 | ¥4,525.00 | ¥4,420.00 | 46.30K |
| 2026-09-02 | ¥4,490.00 | -3.02% | ¥4,560.00 | ¥4,585.00 | ¥4,490.00 | 74.40K |
| 2026-09-01 | ¥4,630.00 | +1.42% | ¥4,515.00 | ¥4,630.00 | ¥4,515.00 | 64.10K |
| 2026-08-31 | ¥4,565.00 | +2.01% | ¥4,440.00 | ¥4,605.00 | ¥4,420.00 | 98.40K |
| 2026-08-28 | ¥4,475.00 | -1.32% | ¥4,530.00 | ¥4,565.00 | ¥4,455.00 | 69.30K |
| 2026-08-27 | ¥4,535.00 | +1.11% | ¥4,490.00 | ¥4,560.00 | ¥4,490.00 | 59.90K |
| 2026-08-26 | ¥4,485.00 | -0.22% | ¥4,530.00 | ¥4,540.00 | ¥4,480.00 | 57.20K |
| 2026-08-25 | ¥4,495.00 | +0.22% | ¥4,505.00 | ¥4,515.00 | ¥4,445.00 | 65.00K |
| 2026-08-24 | ¥4,485.00 | -0.77% | ¥4,510.00 | ¥4,515.00 | ¥4,475.00 | 47.50K |
| 2026-08-21 | ¥4,520.00 | +0.78% | ¥4,490.00 | ¥4,520.00 | ¥4,450.00 | 38.20K |
| 2026-08-20 | ¥4,485.00 | +0.79% | ¥4,450.00 | ¥4,510.00 | ¥4,420.00 | 57.30K |
| 2026-08-19 | ¥4,450.00 | -4.51% | ¥4,590.00 | ¥4,595.00 | ¥4,415.00 | 92.80K |
| 2026-08-18 | ¥4,660.00 | +0.32% | ¥4,610.00 | ¥4,690.00 | ¥4,600.00 | 74.90K |
| 2026-08-17 | ¥4,645.00 | -0.64% | ¥4,670.00 | ¥4,695.00 | ¥4,605.00 | 76.40K |
| 2026-08-14 | ¥4,675.00 | +0.97% | ¥4,615.00 | ¥4,685.00 | ¥4,590.00 | 67.30K |
| 2026-08-13 | ¥4,630.00 | -0.43% | ¥4,650.00 | ¥4,695.00 | ¥4,565.00 | 74.90K |
| 2026-08-12 | ¥4,650.00 | +0.65% | ¥4,630.00 | ¥4,720.00 | ¥4,525.00 | 181.70K |
| 2026-08-10 | ¥4,620.00 | +7.94% | ¥4,345.00 | ¥4,790.00 | ¥4,280.00 | 608.30K |
| 2026-08-07 | ¥4,280.00 | +0.23% | ¥4,300.00 | ¥4,300.00 | ¥4,220.00 | 66.20K |
| 2026-08-06 | ¥4,270.00 | +0.71% | ¥4,205.00 | ¥4,290.00 | ¥4,205.00 | 58.60K |
| 2026-08-05 | ¥4,240.00 | +2.29% | ¥4,145.00 | ¥4,255.00 | ¥4,145.00 | 59.20K |
| 2026-08-04 | ¥4,145.00 | +0.61% | ¥4,060.00 | ¥4,170.00 | ¥4,035.00 | 80.50K |
| 2026-08-03 | ¥4,120.00 | +3.52% | ¥4,045.00 | ¥4,125.00 | ¥4,005.00 | 104.10K |
| 2026-07-31 | ¥3,980.00 | -2.93% | ¥4,130.00 | ¥4,175.00 | ¥3,980.00 | 273.50K |
| 2026-07-30 | ¥4,100.00 | -0.12% | ¥4,085.00 | ¥4,145.00 | ¥4,025.00 | 111.00K |
| 2026-07-29 | ¥4,105.00 | -1.08% | ¥4,190.00 | ¥4,200.00 | ¥4,030.00 | 138.90K |
| 2026-07-28 | ¥4,150.00 | -1.07% | ¥4,220.00 | ¥4,250.00 | ¥4,105.00 | 104.80K |
| 2026-07-27 | ¥4,195.00 | +1.70% | ¥4,140.00 | ¥4,205.00 | ¥4,115.00 | 75.50K |
| 2026-07-24 | ¥4,125.00 | -0.84% | ¥4,100.00 | ¥4,150.00 | ¥4,100.00 | 39.30K |
| 2026-07-23 | ¥4,160.00 | -0.12% | ¥4,165.00 | ¥4,185.00 | ¥4,140.00 | 37.80K |
| 2026-07-22 | ¥4,165.00 | +0.24% | ¥4,195.00 | ¥4,220.00 | ¥4,150.00 | 54.00K |
| 2026-07-21 | ¥4,155.00 | +1.59% | ¥4,160.00 | ¥4,160.00 | ¥4,110.00 | 63.40K |
| 2026-07-17 | ¥4,090.00 | -1.92% | ¥4,115.00 | ¥4,185.00 | ¥4,015.00 | 73.00K |
| 2026-07-16 | ¥4,170.00 | -2.23% | ¥4,275.00 | ¥4,285.00 | ¥4,140.00 | 37.10K |
| 2026-07-15 | ¥4,265.00 | +1.79% | ¥4,230.00 | ¥4,270.00 | ¥4,215.00 | 52.40K |
| 2026-07-14 | ¥4,190.00 | +1.33% | ¥4,120.00 | ¥4,215.00 | ¥4,105.00 | 45.20K |
| 2026-07-13 | ¥4,135.00 | -0.72% | ¥4,220.00 | ¥4,230.00 | ¥4,115.00 | 44.00K |
| 2026-07-10 | ¥4,165.00 | -0.95% | ¥4,275.00 | ¥4,275.00 | ¥4,155.00 | 44.60K |
| 2026-07-09 | ¥4,205.00 | -0.12% | ¥4,245.00 | ¥4,250.00 | ¥4,190.00 | 45.70K |
| 2026-07-08 | ¥4,210.00 | -2.21% | ¥4,255.00 | ¥4,310.00 | ¥4,205.00 | 60.90K |
| 2026-07-07 | ¥4,305.00 | -2.16% | ¥4,435.00 | ¥4,465.00 | ¥4,275.00 | 61.80K |
| 2026-07-06 | ¥4,400.00 | -0.23% | ¥4,430.00 | ¥4,445.00 | ¥4,340.00 | 63.20K |
| 2026-07-03 | ¥4,410.00 | +0.23% | ¥4,430.00 | ¥4,455.00 | ¥4,340.00 | 71.00K |
| 2026-07-02 | ¥4,400.00 | -1.12% | ¥4,425.00 | ¥4,495.00 | ¥4,365.00 | 60.10K |
| 2026-07-01 | ¥4,450.00 | +0.68% | ¥4,390.00 | ¥4,555.00 | ¥4,385.00 | 111.10K |
| 2026-06-30 | ¥4,420.00 | +2.08% | ¥4,300.00 | ¥4,440.00 | ¥4,295.00 | 85.10K |
| 2026-06-29 | ¥4,330.00 | -1.48% | ¥4,335.00 | ¥4,405.00 | ¥4,290.00 | 107.80K |
| 2026-06-26 | ¥4,395.00 | -2.44% | ¥4,485.00 | ¥4,500.00 | ¥4,345.00 | 142.60K |
| 2026-06-25 | ¥4,505.00 | +8.95% | ¥4,205.00 | ¥4,520.00 | ¥4,180.00 | 175.00K |
| 2026-06-24 | ¥4,135.00 | -0.96% | ¥4,170.00 | ¥4,180.00 | ¥4,080.00 | 66.70K |
| 2026-06-23 | ¥4,175.00 | +0.24% | ¥4,220.00 | ¥4,290.00 | ¥4,160.00 | 115.70K |
| 2026-06-22 | ¥4,165.00 | 0.00% | ¥4,175.00 | ¥4,260.00 | ¥4,140.00 | 84.10K |
| 2026-06-19 | ¥4,165.00 | +1.59% | ¥4,120.00 | ¥4,165.00 | ¥4,115.00 | 92.10K |
| 2026-06-18 | ¥4,100.00 | 0.00% | ¥4,145.00 | ¥4,145.00 | ¥4,095.00 | 39.40K |
| 2026-06-17 | ¥4,100.00 | -0.73% | ¥4,130.00 | ¥4,140.00 | ¥4,080.00 | 45.00K |
| 2026-06-16 | ¥4,130.00 | 0.00% | ¥4,080.00 | ¥4,160.00 | ¥4,070.00 | 64.00K |
| 2026-06-15 | ¥4,130.00 | +1.60% | ¥4,115.00 | ¥4,190.00 | ¥4,090.00 | 62.80K |
| 2026-06-12 | ¥4,065.00 | +1.63% | ¥4,070.00 | ¥4,125.00 | ¥4,030.00 | 67.40K |
| 2026-06-11 | ¥4,000.00 | -0.12% | ¥4,010.00 | ¥4,015.00 | ¥3,950.00 | 49.10K |
| 2026-06-10 | ¥4,005.00 | -1.35% | ¥4,035.00 | ¥4,080.00 | ¥3,965.00 | 68.90K |
| 2026-06-09 | ¥4,060.00 | +1.88% | ¥4,045.00 | ¥4,060.00 | ¥3,980.00 | 111.00K |
| 2026-06-08 | ¥3,985.00 | +0.89% | ¥3,880.00 | ¥3,985.00 | ¥3,870.00 | 130.80K |
| 2026-06-05 | ¥3,950.00 | -1.37% | ¥4,005.00 | ¥4,030.00 | ¥3,940.00 | 86.20K |
| 2026-06-04 | ¥4,005.00 | -1.11% | ¥4,030.00 | ¥4,050.00 | ¥3,950.00 | 63.00K |
| 2026-06-03 | ¥4,050.00 | +0.87% | ¥4,020.00 | ¥4,075.00 | ¥4,005.00 | 78.70K |
| 2026-06-02 | ¥4,015.00 | -1.11% | ¥4,000.00 | ¥4,030.00 | ¥3,880.00 | 74.00K |
| 2026-06-01 | ¥4,060.00 | -1.10% | ¥4,105.00 | ¥4,105.00 | ¥3,965.00 | 99.90K |
| 2026-05-29 | ¥4,105.00 | +4.32% | ¥3,950.00 | ¥4,145.00 | ¥3,950.00 | 136.50K |
| 2026-05-28 | ¥3,935.00 | +0.51% | ¥3,915.00 | ¥3,935.00 | ¥3,845.00 | 72.90K |
| 2026-05-27 | ¥3,915.00 | +0.38% | ¥3,900.00 | ¥3,930.00 | ¥3,885.00 | 79.70K |
| 2026-05-26 | ¥3,900.00 | +1.69% | ¥3,840.00 | ¥3,945.00 | ¥3,830.00 | 84.50K |
| 2026-05-25 | ¥3,835.00 | -0.78% | ¥3,880.00 | ¥3,895.00 | ¥3,810.00 | 59.70K |