Nihon Yamamura Glass Co., Ltd. 5210
TSE · Japan · Process Industries
¥2,812.00-13.00 (-0.46%)
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 | ¥2,812.00 | -0.46% | ¥2,838.00 | ¥2,838.00 | ¥2,796.00 | 48.40K |
| 2026-10-01 | ¥2,825.00 | -0.42% | ¥2,846.00 | ¥2,854.00 | ¥2,805.00 | 32.10K |
| 2026-09-30 | ¥2,837.00 | +1.50% | ¥2,810.00 | ¥2,846.00 | ¥2,805.00 | 18.30K |
| 2026-09-29 | ¥2,795.00 | -2.61% | ¥2,794.00 | ¥2,830.00 | ¥2,780.00 | 39.30K |
| 2026-09-28 | ¥2,870.00 | -0.03% | ¥2,875.00 | ¥2,895.00 | ¥2,870.00 | 38.70K |
| 2026-09-25 | ¥2,871.00 | -0.31% | ¥2,899.00 | ¥2,899.00 | ¥2,869.00 | 51.50K |
| 2026-09-24 | ¥2,880.00 | -0.10% | ¥2,897.00 | ¥2,900.00 | ¥2,880.00 | 54.20K |
| 2026-09-18 | ¥2,883.00 | -0.17% | ¥2,909.00 | ¥2,912.00 | ¥2,876.00 | 30.90K |
| 2026-09-17 | ¥2,888.00 | +0.07% | ¥2,888.00 | ¥2,912.00 | ¥2,888.00 | 22.70K |
| 2026-09-16 | ¥2,886.00 | +0.35% | ¥2,881.00 | ¥2,923.00 | ¥2,881.00 | 15.60K |
| 2026-09-15 | ¥2,876.00 | -0.55% | ¥2,864.00 | ¥2,900.00 | ¥2,864.00 | 21.10K |
| 2026-09-14 | ¥2,892.00 | +1.26% | ¥2,856.00 | ¥2,899.00 | ¥2,848.00 | 17.00K |
| 2026-09-11 | ¥2,856.00 | -0.49% | ¥2,880.00 | ¥2,885.00 | ¥2,837.00 | 40.70K |
| 2026-09-10 | ¥2,870.00 | -0.35% | ¥2,860.00 | ¥2,881.00 | ¥2,851.00 | 35.90K |
| 2026-09-09 | ¥2,880.00 | -0.35% | ¥2,890.00 | ¥2,913.00 | ¥2,878.00 | 23.60K |
| 2026-09-08 | ¥2,890.00 | -1.47% | ¥2,934.00 | ¥2,936.00 | ¥2,890.00 | 24.20K |
| 2026-09-07 | ¥2,933.00 | +0.76% | ¥2,916.00 | ¥2,946.00 | ¥2,916.00 | 19.50K |
| 2026-09-04 | ¥2,911.00 | +0.52% | ¥2,896.00 | ¥2,923.00 | ¥2,880.00 | 29.50K |
| 2026-09-03 | ¥2,896.00 | -0.48% | ¥2,908.00 | ¥2,923.00 | ¥2,890.00 | 38.20K |
| 2026-09-02 | ¥2,910.00 | -1.66% | ¥2,940.00 | ¥2,955.00 | ¥2,910.00 | 38.90K |
| 2026-09-01 | ¥2,959.00 | +0.24% | ¥2,933.00 | ¥2,964.00 | ¥2,933.00 | 19.00K |
| 2026-08-31 | ¥2,952.00 | +0.03% | ¥2,941.00 | ¥2,959.00 | ¥2,930.00 | 17.30K |
| 2026-08-28 | ¥2,951.00 | -0.64% | ¥2,965.00 | ¥2,974.00 | ¥2,951.00 | 27.70K |
| 2026-08-27 | ¥2,970.00 | -0.17% | ¥2,965.00 | ¥2,990.00 | ¥2,965.00 | 15.70K |
| 2026-08-26 | ¥2,975.00 | +0.44% | ¥2,962.00 | ¥2,984.00 | ¥2,952.00 | 21.00K |
| 2026-08-25 | ¥2,962.00 | -0.37% | ¥2,985.00 | ¥2,986.00 | ¥2,950.00 | 55.10K |
| 2026-08-24 | ¥2,973.00 | +0.17% | ¥2,999.00 | ¥2,999.00 | ¥2,964.00 | 51.90K |
| 2026-08-21 | ¥2,968.00 | +1.16% | ¥2,934.00 | ¥2,993.00 | ¥2,930.00 | 51.20K |
| 2026-08-20 | ¥2,934.00 | +1.73% | ¥2,899.00 | ¥2,934.00 | ¥2,896.00 | 61.20K |
| 2026-08-19 | ¥2,884.00 | -1.80% | ¥2,913.00 | ¥2,927.00 | ¥2,870.00 | 41.10K |
| 2026-08-18 | ¥2,937.00 | -1.41% | ¥2,979.00 | ¥2,984.00 | ¥2,917.00 | 54.10K |
| 2026-08-17 | ¥2,979.00 | -0.30% | ¥3,005.00 | ¥3,005.00 | ¥2,953.00 | 38.00K |
| 2026-08-14 | ¥2,988.00 | +0.27% | ¥2,980.00 | ¥2,999.00 | ¥2,970.00 | 55.00K |
| 2026-08-13 | ¥2,980.00 | -0.37% | ¥3,000.00 | ¥3,030.00 | ¥2,953.00 | 72.40K |
| 2026-08-12 | ¥2,991.00 | +5.80% | ¥2,912.00 | ¥3,055.00 | ¥2,912.00 | 178.80K |
| 2026-08-10 | ¥2,827.00 | +0.53% | ¥2,820.00 | ¥2,860.00 | ¥2,790.00 | 109.20K |
| 2026-08-07 | ¥2,812.00 | 0.00% | ¥2,848.00 | ¥2,848.00 | ¥2,796.00 | 29.80K |
| 2026-08-06 | ¥2,812.00 | -0.11% | ¥2,829.00 | ¥2,845.00 | ¥2,790.00 | 44.60K |
| 2026-08-05 | ¥2,815.00 | +1.62% | ¥2,775.00 | ¥2,829.00 | ¥2,775.00 | 25.00K |
| 2026-08-04 | ¥2,770.00 | +0.07% | ¥2,769.00 | ¥2,796.00 | ¥2,768.00 | 19.90K |
| 2026-08-03 | ¥2,768.00 | +0.22% | ¥2,762.00 | ¥2,784.00 | ¥2,707.00 | 77.20K |
| 2026-07-31 | ¥2,762.00 | +0.15% | ¥2,770.00 | ¥2,788.00 | ¥2,741.00 | 23.70K |
| 2026-07-30 | ¥2,758.00 | +0.15% | ¥2,751.00 | ¥2,770.00 | ¥2,722.00 | 48.70K |
| 2026-07-29 | ¥2,754.00 | -1.29% | ¥2,781.00 | ¥2,795.00 | ¥2,715.00 | 74.80K |
| 2026-07-28 | ¥2,790.00 | -1.62% | ¥2,837.00 | ¥2,840.00 | ¥2,773.00 | 49.00K |
| 2026-07-27 | ¥2,836.00 | +1.00% | ¥2,844.00 | ¥2,849.00 | ¥2,792.00 | 48.10K |
| 2026-07-24 | ¥2,808.00 | -1.54% | ¥2,864.00 | ¥2,864.00 | ¥2,786.00 | 37.90K |
| 2026-07-23 | ¥2,852.00 | -0.11% | ¥2,856.00 | ¥2,873.00 | ¥2,836.00 | 33.30K |
| 2026-07-22 | ¥2,855.00 | +0.25% | ¥2,802.00 | ¥2,877.00 | ¥2,800.00 | 73.30K |
| 2026-07-21 | ¥2,848.00 | +4.55% | ¥2,753.00 | ¥2,848.00 | ¥2,753.00 | 93.30K |
| 2026-07-17 | ¥2,724.00 | -1.73% | ¥2,784.00 | ¥2,797.00 | ¥2,674.00 | 116.60K |
| 2026-07-16 | ¥2,772.00 | -1.04% | ¥2,795.00 | ¥2,798.00 | ¥2,761.00 | 27.80K |
| 2026-07-15 | ¥2,801.00 | -0.25% | ¥2,808.00 | ¥2,826.00 | ¥2,784.00 | 25.40K |
| 2026-07-14 | ¥2,808.00 | +1.81% | ¥2,758.00 | ¥2,825.00 | ¥2,739.00 | 45.20K |
| 2026-07-13 | ¥2,758.00 | -2.02% | ¥2,840.00 | ¥2,855.00 | ¥2,749.00 | 51.90K |
| 2026-07-10 | ¥2,815.00 | +0.14% | ¥2,833.00 | ¥2,841.00 | ¥2,809.00 | 35.10K |
| 2026-07-09 | ¥2,811.00 | +1.01% | ¥2,778.00 | ¥2,827.00 | ¥2,778.00 | 26.00K |
| 2026-07-08 | ¥2,783.00 | -1.73% | ¥2,842.00 | ¥2,842.00 | ¥2,775.00 | 46.20K |
| 2026-07-07 | ¥2,832.00 | -1.56% | ¥2,895.00 | ¥2,903.00 | ¥2,814.00 | 40.50K |
| 2026-07-06 | ¥2,877.00 | +0.77% | ¥2,857.00 | ¥2,882.00 | ¥2,835.00 | 39.90K |
| 2026-07-03 | ¥2,855.00 | +0.14% | ¥2,830.00 | ¥2,872.00 | ¥2,824.00 | 34.00K |
| 2026-07-02 | ¥2,851.00 | +1.31% | ¥2,815.00 | ¥2,865.00 | ¥2,802.00 | 31.30K |
| 2026-07-01 | ¥2,814.00 | +0.21% | ¥2,829.00 | ¥2,833.00 | ¥2,805.00 | 28.30K |
| 2026-06-30 | ¥2,808.00 | +1.74% | ¥2,760.00 | ¥2,830.00 | ¥2,751.00 | 42.70K |
| 2026-06-29 | ¥2,760.00 | +0.88% | ¥2,779.00 | ¥2,803.00 | ¥2,728.00 | 33.80K |
| 2026-06-26 | ¥2,736.00 | -0.80% | ¥2,750.00 | ¥2,754.00 | ¥2,704.00 | 41.70K |
| 2026-06-25 | ¥2,758.00 | +2.22% | ¥2,733.00 | ¥2,762.00 | ¥2,716.00 | 42.20K |
| 2026-06-24 | ¥2,698.00 | -1.03% | ¥2,722.00 | ¥2,745.00 | ¥2,663.00 | 54.30K |
| 2026-06-23 | ¥2,726.00 | -1.37% | ¥2,795.00 | ¥2,820.00 | ¥2,726.00 | 68.70K |
| 2026-06-22 | ¥2,764.00 | +0.69% | ¥2,746.00 | ¥2,786.00 | ¥2,735.00 | 42.60K |
| 2026-06-19 | ¥2,745.00 | +0.62% | ¥2,748.00 | ¥2,755.00 | ¥2,707.00 | 44.80K |
| 2026-06-18 | ¥2,728.00 | +0.85% | ¥2,717.00 | ¥2,745.00 | ¥2,702.00 | 50.10K |
| 2026-06-17 | ¥2,705.00 | +2.66% | ¥2,637.00 | ¥2,725.00 | ¥2,637.00 | 58.60K |
| 2026-06-16 | ¥2,635.00 | -0.49% | ¥2,648.00 | ¥2,657.00 | ¥2,625.00 | 37.90K |
| 2026-06-15 | ¥2,648.00 | +2.24% | ¥2,640.00 | ¥2,655.00 | ¥2,620.00 | 61.00K |
| 2026-06-12 | ¥2,590.00 | +1.05% | ¥2,581.00 | ¥2,626.00 | ¥2,572.00 | 51.70K |
| 2026-06-11 | ¥2,563.00 | +0.83% | ¥2,527.00 | ¥2,575.00 | ¥2,513.00 | 116.10K |
| 2026-06-10 | ¥2,542.00 | +0.04% | ¥2,545.00 | ¥2,595.00 | ¥2,528.00 | 86.10K |
| 2026-06-09 | ¥2,541.00 | -0.24% | ¥2,566.00 | ¥2,746.00 | ¥2,533.00 | 161.50K |
| 2026-06-08 | ¥2,547.00 | -1.70% | ¥2,551.00 | ¥2,555.00 | ¥2,513.00 | 120.70K |
| 2026-06-05 | ¥2,591.00 | +2.25% | ¥2,534.00 | ¥2,598.00 | ¥2,534.00 | 64.00K |
| 2026-06-04 | ¥2,534.00 | -1.67% | ¥2,578.00 | ¥2,578.00 | ¥2,520.00 | 90.40K |
| 2026-06-03 | ¥2,577.00 | +1.86% | ¥2,582.00 | ¥2,595.00 | ¥2,548.00 | 175.80K |
| 2026-06-02 | ¥2,530.00 | -1.94% | ¥2,580.00 | ¥2,580.00 | ¥2,509.00 | 81.40K |
| 2026-06-01 | ¥2,580.00 | +0.98% | ¥2,565.00 | ¥2,584.00 | ¥2,530.00 | 93.90K |
| 2026-05-29 | ¥2,555.00 | +0.87% | ¥2,574.00 | ¥2,580.00 | ¥2,546.00 | 44.70K |
| 2026-05-28 | ¥2,533.00 | -2.16% | ¥2,566.00 | ¥2,578.00 | ¥2,511.00 | 93.00K |
| 2026-05-27 | ¥2,589.00 | +0.54% | ¥2,583.00 | ¥2,607.00 | ¥2,554.00 | 47.30K |
| 2026-05-26 | ¥2,575.00 | +0.59% | ¥2,535.00 | ¥2,582.00 | ¥2,511.00 | 48.00K |
| 2026-05-25 | ¥2,560.00 | -0.19% | ¥2,590.00 | ¥2,598.00 | ¥2,535.00 | 66.10K |