ISHIZUKA GLASS CO., LTD. 5204
TSE · Japan · Process Industries
¥3,030.00-50.00 (-1.62%)
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 | ¥3,030.00 | -1.62% | ¥3,085.00 | ¥3,085.00 | ¥3,030.00 | 2.60K |
| 2026-10-01 | ¥3,080.00 | -0.16% | ¥3,065.00 | ¥3,080.00 | ¥3,065.00 | 1.90K |
| 2026-09-30 | ¥3,085.00 | +0.33% | ¥3,095.00 | ¥3,095.00 | ¥3,035.00 | 5.10K |
| 2026-09-29 | ¥3,075.00 | +0.65% | ¥3,050.00 | ¥3,080.00 | ¥3,045.00 |
| 6.60K |
| 2026-09-28 | ¥3,055.00 | -0.81% | ¥3,080.00 | ¥3,085.00 | ¥3,055.00 | 4.50K |
| 2026-09-25 | ¥3,080.00 | -0.16% | ¥3,075.00 | ¥3,080.00 | ¥3,070.00 | 1.60K |
| 2026-09-24 | ¥3,085.00 | +0.49% | ¥3,060.00 | ¥3,085.00 | ¥3,050.00 | 3.80K |
| 2026-09-18 | ¥3,070.00 | +0.49% | ¥3,080.00 | ¥3,080.00 | ¥3,055.00 | 3.10K |
| 2026-09-17 | ¥3,055.00 | +0.49% | ¥3,065.00 | ¥3,120.00 | ¥3,055.00 | 4.90K |
| 2026-09-16 | ¥3,040.00 | +0.16% | ¥3,035.00 | ¥3,055.00 | ¥3,020.00 | 9.70K |
| 2026-09-15 | ¥3,035.00 | -0.16% | ¥3,060.00 | ¥3,060.00 | ¥3,035.00 | 2.10K |
| 2026-09-14 | ¥3,040.00 | +0.33% | ¥3,035.00 | ¥3,075.00 | ¥2,999.00 | 9.20K |
| 2026-09-11 | ¥3,030.00 | +0.33% | ¥3,000.00 | ¥3,030.00 | ¥2,996.00 | 6.20K |
| 2026-09-10 | ¥3,020.00 | +0.97% | ¥3,005.00 | ¥3,020.00 | ¥3,000.00 | 3.80K |
| 2026-09-09 | ¥2,991.00 | -1.93% | ¥3,050.00 | ¥3,050.00 | ¥2,991.00 | 20.60K |
| 2026-09-08 | ¥3,050.00 | -0.33% | ¥3,060.00 | ¥3,075.00 | ¥3,050.00 | 3.20K |
| 2026-09-07 | ¥3,060.00 | +0.16% | ¥3,055.00 | ¥3,070.00 | ¥3,055.00 | 2.10K |
| 2026-09-04 | ¥3,055.00 | +0.16% | ¥3,075.00 | ¥3,080.00 | ¥3,055.00 | 4.10K |
| 2026-09-03 | ¥3,050.00 | +0.66% | ¥3,035.00 | ¥3,050.00 | ¥3,035.00 | 900 |
| 2026-09-02 | ¥3,030.00 | -1.62% | ¥3,060.00 | ¥3,070.00 | ¥3,030.00 | 5.60K |
| 2026-09-01 | ¥3,080.00 | +0.49% | ¥3,065.00 | ¥3,080.00 | ¥3,065.00 | 4.40K |
| 2026-08-31 | ¥3,065.00 | 0.00% | ¥3,050.00 | ¥3,075.00 | ¥3,050.00 | 5.10K |
| 2026-08-28 | ¥3,065.00 | +0.82% | ¥3,040.00 | ¥3,065.00 | ¥3,030.00 | 5.60K |
| 2026-08-27 | ¥3,040.00 | +0.50% | ¥3,040.00 | ¥3,040.00 | ¥3,025.00 | 3.70K |
| 2026-08-26 | ¥3,025.00 | +0.17% | ¥3,020.00 | ¥3,035.00 | ¥3,020.00 | 4.70K |
| 2026-08-25 | ¥3,020.00 | +0.50% | ¥3,010.00 | ¥3,025.00 | ¥3,010.00 | 5.10K |
| 2026-08-24 | ¥3,005.00 | +0.20% | ¥3,005.00 | ¥3,030.00 | ¥3,000.00 | 5.80K |
| 2026-08-21 | ¥2,999.00 | -0.03% | ¥2,980.00 | ¥3,010.00 | ¥2,980.00 | 2.30K |
| 2026-08-20 | ¥3,000.00 | +1.04% | ¥2,975.00 | ¥3,000.00 | ¥2,975.00 | 2.00K |
| 2026-08-19 | ¥2,969.00 | -2.34% | ¥3,040.00 | ¥3,040.00 | ¥2,960.00 | 12.30K |
| 2026-08-18 | ¥3,040.00 | -0.98% | ¥3,080.00 | ¥3,080.00 | ¥3,035.00 | 3.10K |
| 2026-08-17 | ¥3,070.00 | +0.16% | ¥3,065.00 | ¥3,085.00 | ¥3,065.00 | 5.60K |
| 2026-08-14 | ¥3,065.00 | 0.00% | ¥3,070.00 | ¥3,080.00 | ¥3,025.00 | 11.60K |
| 2026-08-13 | ¥3,065.00 | 0.00% | ¥3,065.00 | ¥3,070.00 | ¥3,040.00 | 5.20K |
| 2026-08-12 | ¥3,065.00 | +0.49% | ¥3,080.00 | ¥3,080.00 | ¥3,050.00 | 3.40K |
| 2026-08-10 | ¥3,050.00 | +0.33% | ¥3,065.00 | ¥3,080.00 | ¥3,040.00 | 2.20K |
| 2026-08-07 | ¥3,040.00 | +0.50% | ¥3,045.00 | ¥3,045.00 | ¥3,025.00 | 2.10K |
| 2026-08-06 | ¥3,025.00 | +0.33% | ¥3,005.00 | ¥3,060.00 | ¥3,005.00 | 5.30K |
| 2026-08-05 | ¥3,015.00 | +0.53% | ¥3,030.00 | ¥3,045.00 | ¥3,015.00 | 1.60K |
| 2026-08-04 | ¥2,999.00 | -0.70% | ¥3,000.00 | ¥3,065.00 | ¥2,980.00 | 6.20K |
| 2026-08-03 | ¥3,020.00 | +1.68% | ¥2,958.00 | ¥3,040.00 | ¥2,940.00 | 14.00K |
| 2026-07-31 | ¥2,970.00 | -1.33% | ¥3,025.00 | ¥3,085.00 | ¥2,970.00 | 18.10K |
| 2026-07-30 | ¥3,010.00 | +0.17% | ¥3,025.00 | ¥3,025.00 | ¥2,965.00 | 7.80K |
| 2026-07-29 | ¥3,005.00 | +0.20% | ¥3,000.00 | ¥3,035.00 | ¥2,980.00 | 9.50K |
| 2026-07-28 | ¥2,999.00 | -0.37% | ¥2,981.00 | ¥3,030.00 | ¥2,950.00 | 11.60K |
| 2026-07-27 | ¥3,010.00 | +0.87% | ¥3,015.00 | ¥3,020.00 | ¥2,990.00 | 9.00K |
| 2026-07-24 | ¥2,984.00 | -1.52% | ¥3,005.00 | ¥3,015.00 | ¥2,970.00 | 11.80K |
| 2026-07-23 | ¥3,030.00 | -0.49% | ¥3,045.00 | ¥3,055.00 | ¥3,025.00 | 5.10K |
| 2026-07-22 | ¥3,045.00 | +0.83% | ¥3,010.00 | ¥3,045.00 | ¥3,010.00 | 6.40K |
| 2026-07-21 | ¥3,020.00 | +1.99% | ¥3,005.00 | ¥3,035.00 | ¥2,999.00 | 6.60K |
| 2026-07-17 | ¥2,961.00 | -3.24% | ¥3,030.00 | ¥3,045.00 | ¥2,942.00 | 16.20K |
| 2026-07-16 | ¥3,060.00 | -1.13% | ¥3,095.00 | ¥3,095.00 | ¥3,050.00 | 4.10K |
| 2026-07-15 | ¥3,095.00 | +1.48% | ¥3,085.00 | ¥3,110.00 | ¥3,050.00 | 12.60K |
| 2026-07-14 | ¥3,050.00 | +1.16% | ¥3,020.00 | ¥3,080.00 | ¥3,020.00 | 3.40K |
| 2026-07-13 | ¥3,015.00 | -0.82% | ¥3,050.00 | ¥3,095.00 | ¥3,015.00 | 5.20K |
| 2026-07-10 | ¥3,040.00 | +1.64% | ¥3,015.00 | ¥3,055.00 | ¥3,015.00 | 7.10K |
| 2026-07-09 | ¥2,991.00 | -0.27% | ¥3,000.00 | ¥3,020.00 | ¥2,988.00 | 2.60K |
| 2026-07-08 | ¥2,999.00 | -1.02% | ¥3,035.00 | ¥3,060.00 | ¥2,991.00 | 10.60K |
| 2026-07-07 | ¥3,030.00 | -2.26% | ¥3,100.00 | ¥3,100.00 | ¥3,020.00 | 12.30K |
| 2026-07-06 | ¥3,100.00 | -0.32% | ¥3,115.00 | ¥3,130.00 | ¥3,070.00 | 7.70K |
| 2026-07-03 | ¥3,110.00 | +1.47% | ¥3,095.00 | ¥3,175.00 | ¥3,085.00 | 18.60K |
| 2026-07-02 | ¥3,065.00 | +2.17% | ¥3,025.00 | ¥3,070.00 | ¥3,015.00 | 6.60K |
| 2026-07-01 | ¥3,000.00 | -1.32% | ¥3,035.00 | ¥3,055.00 | ¥2,997.00 | 8.90K |
| 2026-06-30 | ¥3,040.00 | +1.37% | ¥3,000.00 | ¥3,040.00 | ¥2,994.00 | 6.10K |
| 2026-06-29 | ¥2,999.00 | -0.03% | ¥3,000.00 | ¥3,030.00 | ¥2,980.00 | 10.20K |
| 2026-06-26 | ¥3,000.00 | +0.67% | ¥3,010.00 | ¥3,010.00 | ¥2,968.00 | 8.00K |
| 2026-06-25 | ¥2,980.00 | -0.47% | ¥3,025.00 | ¥3,030.00 | ¥2,980.00 | 14.50K |
| 2026-06-24 | ¥2,994.00 | +1.94% | ¥2,969.00 | ¥3,030.00 | ¥2,969.00 | 15.40K |
| 2026-06-23 | ¥2,937.00 | -0.88% | ¥2,973.00 | ¥2,985.00 | ¥2,933.00 | 6.20K |
| 2026-06-22 | ¥2,963.00 | -0.87% | ¥2,989.00 | ¥2,989.00 | ¥2,939.00 | 8.80K |
| 2026-06-19 | ¥2,989.00 | -0.23% | ¥3,005.00 | ¥3,005.00 | ¥2,942.00 | 15.70K |
| 2026-06-18 | ¥2,996.00 | +4.98% | ¥2,874.00 | ¥2,996.00 | ¥2,830.00 | 22.30K |
| 2026-06-17 | ¥2,854.00 | +2.74% | ¥2,816.00 | ¥2,888.00 | ¥2,815.00 | 11.80K |
| 2026-06-16 | ¥2,778.00 | -1.14% | ¥2,840.00 | ¥2,840.00 | ¥2,765.00 | 6.50K |
| 2026-06-15 | ¥2,810.00 | +0.43% | ¥2,798.00 | ¥2,844.00 | ¥2,798.00 | 12.20K |
| 2026-06-12 | ¥2,798.00 | +2.49% | ¥2,780.00 | ¥2,798.00 | ¥2,750.00 | 19.40K |
| 2026-06-11 | ¥2,730.00 | -0.91% | ¥2,767.00 | ¥2,769.00 | ¥2,710.00 | 46.50K |
| 2026-06-10 | ¥2,755.00 | +0.22% | ¥2,731.00 | ¥2,781.00 | ¥2,731.00 | 17.60K |
| 2026-06-09 | ¥2,749.00 | -0.07% | ¥2,784.00 | ¥2,831.00 | ¥2,749.00 | 15.50K |
| 2026-06-08 | ¥2,751.00 | -2.06% | ¥2,785.00 | ¥2,794.00 | ¥2,750.00 | 48.80K |
| 2026-06-05 | ¥2,809.00 | +1.92% | ¥2,782.00 | ¥2,862.00 | ¥2,782.00 | 44.80K |
| 2026-06-04 | ¥2,756.00 | -2.44% | ¥2,810.00 | ¥2,810.00 | ¥2,748.00 | 38.90K |
| 2026-06-03 | ¥2,825.00 | -0.32% | ¥2,834.00 | ¥2,860.00 | ¥2,821.00 | 22.50K |
| 2026-06-02 | ¥2,834.00 | -2.21% | ¥2,898.00 | ¥2,898.00 | ¥2,815.00 | 14.10K |
| 2026-06-01 | ¥2,898.00 | -0.07% | ¥2,901.00 | ¥2,924.00 | ¥2,894.00 | 14.10K |
| 2026-05-29 | ¥2,900.00 | -0.79% | ¥2,923.00 | ¥2,933.00 | ¥2,900.00 | 3.90K |
| 2026-05-28 | ¥2,923.00 | +0.24% | ¥2,923.00 | ¥2,923.00 | ¥2,878.00 | 4.40K |
| 2026-05-27 | ¥2,916.00 | +1.21% | ¥2,881.00 | ¥2,916.00 | ¥2,879.00 | 9.20K |
| 2026-05-26 | ¥2,881.00 | -0.03% | ¥2,889.00 | ¥2,936.00 | ¥2,880.00 | 6.00K |
| 2026-05-25 | ¥2,882.00 | +0.38% | ¥2,875.00 | ¥2,913.00 | ¥2,852.00 | 9.80K |