Nippon Electric Glass Co., Ltd. 5214
TSE · Japan · Electronic Technology
¥5,048.00-27.00 (-0.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥5,048.00 | -0.53% | ¥5,063.00 | ¥5,124.00 | ¥5,031.00 | 193.40K |
| 2026-10-01 | ¥5,075.00 | +2.22% | ¥4,960.00 | ¥5,075.00 | ¥4,950.00 | 590.50K |
| 2026-09-30 | ¥4,965.00 | +1.62% | ¥4,930.00 | ¥4,982.00 | ¥4,907.00 | 443.80K |
| 2026-09-29 | ¥4,886.00 | +0.49% | ¥4,801.00 | ¥4,899.00 | ¥4,800.00 | 468.40K |
| 2026-09-28 | ¥4,862.00 | -0.27% | ¥4,925.00 | ¥4,935.00 | ¥4,855.00 | 453.30K |
| 2026-09-25 | ¥4,875.00 | +0.35% | ¥4,844.00 | ¥4,891.00 | ¥4,836.00 | 479.00K |
| 2026-09-24 | ¥4,858.00 | -1.02% | ¥4,948.00 | ¥4,989.00 | ¥4,839.00 | 611.10K |
| 2026-09-18 | ¥4,908.00 | -0.43% | ¥5,000.00 | ¥5,018.00 | ¥4,872.00 | 842.20K |
| 2026-09-17 | ¥4,929.00 | +2.58% | ¥4,870.00 | ¥4,935.00 | ¥4,848.00 | 660.90K |
| 2026-09-16 | ¥4,805.00 | +2.45% | ¥4,695.00 | ¥4,831.00 | ¥4,695.00 | 556.30K |
| 2026-09-15 | ¥4,690.00 | -1.72% | ¥4,709.00 | ¥4,762.00 | ¥4,684.00 | 557.10K |
| 2026-09-14 | ¥4,772.00 | -0.62% | ¥4,740.00 | ¥4,810.00 | ¥4,681.00 | 419.80K |
| 2026-09-11 | ¥4,802.00 | -0.08% | ¥4,700.00 | ¥4,825.00 | ¥4,693.00 | 547.50K |
| 2026-09-10 | ¥4,806.00 | +0.31% | ¥4,652.00 | ¥4,806.00 | ¥4,640.00 | 749.90K |
| 2026-09-09 | ¥4,791.00 | +2.24% | ¥4,685.00 | ¥4,794.00 | ¥4,681.00 | 688.30K |
| 2026-09-08 | ¥4,686.00 | -2.90% | ¥4,761.00 | ¥4,839.00 | ¥4,686.00 | 681.60K |
| 2026-09-07 | ¥4,826.00 | +1.90% | ¥4,820.00 | ¥4,836.00 | ¥4,770.00 | 547.10K |
| 2026-09-04 | ¥4,736.00 | +1.98% | ¥4,625.00 | ¥4,742.00 | ¥4,606.00 | 788.10K |
| 2026-09-03 | ¥4,644.00 | +0.50% | ¥4,636.00 | ¥4,692.00 | ¥4,617.00 | 1.00M |
| 2026-09-02 | ¥4,621.00 | -4.92% | ¥4,680.00 | ¥4,752.00 | ¥4,616.00 | 1.28M |
| 2026-09-01 | ¥4,860.00 | +0.21% | ¥4,850.00 | ¥4,940.00 | ¥4,835.00 | 724.70K |
| 2026-08-31 | ¥4,850.00 | +1.13% | ¥4,780.00 | ¥4,858.00 | ¥4,717.00 | 616.10K |
| 2026-08-28 | ¥4,796.00 | -0.12% | ¥4,780.00 | ¥4,825.00 | ¥4,753.00 | 527.70K |
| 2026-08-27 | ¥4,802.00 | +1.52% | ¥4,800.00 | ¥4,839.00 | ¥4,740.00 | 619.70K |
| 2026-08-26 | ¥4,730.00 | -0.80% | ¥4,793.00 | ¥4,795.00 | ¥4,704.00 | 393.80K |
| 2026-08-25 | ¥4,768.00 | +0.29% | ¥4,800.00 | ¥4,824.00 | ¥4,741.00 | 482.30K |
| 2026-08-24 | ¥4,754.00 | -0.86% | ¥4,672.00 | ¥4,828.00 | ¥4,641.00 | 697.30K |
| 2026-08-21 | ¥4,795.00 | -1.13% | ¥4,750.00 | ¥4,819.00 | ¥4,695.00 | 597.60K |
| 2026-08-20 | ¥4,850.00 | +1.51% | ¥4,851.00 | ¥4,894.00 | ¥4,815.00 | 433.30K |
| 2026-08-19 | ¥4,778.00 | -5.85% | ¥4,895.00 | ¥4,914.00 | ¥4,755.00 | 758.20K |
| 2026-08-18 | ¥5,075.00 | -2.29% | ¥5,180.00 | ¥5,226.00 | ¥5,054.00 | 612.90K |
| 2026-08-17 | ¥5,194.00 | +0.95% | ¥5,170.00 | ¥5,205.00 | ¥5,122.00 | 459.30K |
| 2026-08-14 | ¥5,145.00 | +1.38% | ¥5,175.00 | ¥5,221.00 | ¥5,092.00 | 626.00K |
| 2026-08-13 | ¥5,075.00 | +1.02% | ¥4,930.00 | ¥5,124.00 | ¥4,930.00 | 650.50K |
| 2026-08-12 | ¥5,024.00 | +1.33% | ¥4,973.00 | ¥5,039.00 | ¥4,912.00 | 567.80K |
| 2026-08-10 | ¥4,958.00 | +0.61% | ¥4,998.00 | ¥5,035.00 | ¥4,936.00 | 560.20K |
| 2026-08-07 | ¥4,928.00 | +0.63% | ¥4,950.00 | ¥4,985.00 | ¥4,836.00 | 897.30K |
| 2026-08-06 | ¥4,897.00 | -0.67% | ¥4,885.00 | ¥5,021.00 | ¥4,880.00 | 822.10K |
| 2026-08-05 | ¥4,930.00 | +6.36% | ¥4,812.00 | ¥4,947.00 | ¥4,765.00 | 1.09M |
| 2026-08-04 | ¥4,635.00 | +5.48% | ¥4,395.00 | ¥4,708.00 | ¥4,395.00 | 1.25M |
| 2026-08-03 | ¥4,394.00 | -17.45% | ¥4,433.00 | ¥4,566.00 | ¥4,323.00 | 2.30M |
| 2026-07-31 | ¥5,323.00 | +3.76% | ¥5,330.00 | ¥5,397.00 | ¥5,200.00 | 874.20K |
| 2026-07-30 | ¥5,130.00 | -0.56% | ¥5,182.00 | ¥5,261.00 | ¥5,090.00 | 1.00M |
| 2026-07-29 | ¥5,159.00 | -4.18% | ¥5,397.00 | ¥5,423.00 | ¥5,027.00 | 794.10K |
| 2026-07-28 | ¥5,384.00 | -3.98% | ¥5,555.00 | ¥5,605.00 | ¥5,325.00 | 680.90K |
| 2026-07-27 | ¥5,607.00 | +1.63% | ¥5,555.00 | ¥5,607.00 | ¥5,497.00 | 609.90K |
| 2026-07-24 | ¥5,517.00 | -2.09% | ¥5,563.00 | ¥5,576.00 | ¥5,472.00 | 731.50K |
| 2026-07-23 | ¥5,635.00 | -1.45% | ¥5,723.00 | ¥5,748.00 | ¥5,603.00 | 465.40K |
| 2026-07-22 | ¥5,718.00 | +1.42% | ¥5,700.00 | ¥5,799.00 | ¥5,667.00 | 485.60K |
| 2026-07-21 | ¥5,638.00 | +1.11% | ¥5,656.00 | ¥5,662.00 | ¥5,506.00 | 536.90K |
| 2026-07-17 | ¥5,576.00 | -3.26% | ¥5,664.00 | ¥5,705.00 | ¥5,431.00 | 818.20K |
| 2026-07-16 | ¥5,764.00 | -2.64% | ¥5,800.00 | ¥5,844.00 | ¥5,730.00 | 496.90K |
| 2026-07-15 | ¥5,920.00 | +1.84% | ¥5,866.00 | ¥5,920.00 | ¥5,813.00 | 433.60K |
| 2026-07-14 | ¥5,813.00 | -0.62% | ¥5,800.00 | ¥5,842.00 | ¥5,702.00 | 393.90K |
| 2026-07-13 | ¥5,849.00 | -1.32% | ¥5,967.00 | ¥5,992.00 | ¥5,803.00 | 512.20K |
| 2026-07-10 | ¥5,927.00 | -0.47% | ¥6,034.00 | ¥6,050.00 | ¥5,900.00 | 515.50K |
| 2026-07-09 | ¥5,955.00 | -0.28% | ¥5,972.00 | ¥6,109.00 | ¥5,930.00 | 526.70K |
| 2026-07-08 | ¥5,972.00 | -1.06% | ¥5,981.00 | ¥6,095.00 | ¥5,947.00 | 599.10K |
| 2026-07-07 | ¥6,036.00 | -4.48% | ¥6,251.00 | ¥6,378.00 | ¥6,036.00 | 566.20K |
| 2026-07-06 | ¥6,319.00 | -0.57% | ¥6,392.00 | ¥6,400.00 | ¥6,245.00 | 533.60K |
| 2026-07-03 | ¥6,355.00 | +1.13% | ¥6,288.00 | ¥6,379.00 | ¥6,129.00 | 780.70K |
| 2026-07-02 | ¥6,284.00 | -0.91% | ¥6,350.00 | ¥6,480.00 | ¥6,261.00 | 580.80K |
| 2026-07-01 | ¥6,342.00 | -3.13% | ¥6,598.00 | ¥6,599.00 | ¥6,271.00 | 707.40K |
| 2026-06-30 | ¥6,547.00 | +0.94% | ¥6,603.00 | ¥6,649.00 | ¥6,478.00 | 605.60K |
| 2026-06-29 | ¥6,486.00 | +0.25% | ¥6,375.00 | ¥6,579.00 | ¥6,248.00 | 1.38M |
| 2026-06-26 | ¥6,470.00 | -3.39% | ¥6,597.00 | ¥6,625.00 | ¥6,380.00 | 603.30K |
| 2026-06-25 | ¥6,697.00 | +2.87% | ¥6,681.00 | ¥6,744.00 | ¥6,592.00 | 501.20K |
| 2026-06-24 | ¥6,510.00 | -2.84% | ¥6,591.00 | ¥6,722.00 | ¥6,458.00 | 736.80K |
| 2026-06-23 | ¥6,700.00 | -2.60% | ¥6,920.00 | ¥6,952.00 | ¥6,698.00 | 853.20K |
| 2026-06-22 | ¥6,879.00 | +0.82% | ¥6,823.00 | ¥7,014.00 | ¥6,768.00 | 484.90K |
| 2026-06-19 | ¥6,823.00 | +0.86% | ¥6,817.00 | ¥6,990.00 | ¥6,733.00 | 1.03M |
| 2026-06-18 | ¥6,765.00 | +2.66% | ¥6,574.00 | ¥6,869.00 | ¥6,491.00 | 782.40K |
| 2026-06-17 | ¥6,590.00 | +3.70% | ¥6,360.00 | ¥6,605.00 | ¥6,345.00 | 740.20K |
| 2026-06-16 | ¥6,355.00 | +2.17% | ¥6,262.00 | ¥6,451.00 | ¥6,220.00 | 697.90K |
| 2026-06-15 | ¥6,220.00 | +2.54% | ¥6,230.00 | ¥6,263.00 | ¥6,167.00 | 497.50K |
| 2026-06-12 | ¥6,066.00 | +3.13% | ¥6,132.00 | ¥6,242.00 | ¥6,023.00 | 642.00K |
| 2026-06-11 | ¥5,882.00 | +0.87% | ¥5,665.00 | ¥5,917.00 | ¥5,578.00 | 608.20K |
| 2026-06-10 | ¥5,831.00 | -6.33% | ¥6,025.00 | ¥6,054.00 | ¥5,719.00 | 1.25M |
| 2026-06-09 | ¥6,225.00 | +1.50% | ¥6,100.00 | ¥6,229.00 | ¥5,936.00 | 872.90K |
| 2026-06-08 | ¥6,133.00 | -5.21% | ¥6,094.00 | ¥6,220.00 | ¥6,008.00 | 795.80K |
| 2026-06-05 | ¥6,470.00 | +1.30% | ¥6,457.00 | ¥6,547.00 | ¥6,263.00 | 656.50K |
| 2026-06-04 | ¥6,387.00 | -2.58% | ¥6,464.00 | ¥6,495.00 | ¥6,312.00 | 706.70K |
| 2026-06-03 | ¥6,556.00 | +5.72% | ¥6,335.00 | ¥6,568.00 | ¥6,230.00 | 885.30K |
| 2026-06-02 | ¥6,201.00 | -9.97% | ¥6,507.00 | ¥6,593.00 | ¥5,955.00 | 2.02M |
| 2026-06-01 | ¥6,888.00 | +5.45% | ¥6,596.00 | ¥6,980.00 | ¥6,581.00 | 989.70K |
| 2026-05-29 | ¥6,532.00 | -0.64% | ¥6,623.00 | ¥6,790.00 | ¥6,532.00 | 771.40K |
| 2026-05-28 | ¥6,574.00 | -3.38% | ¥6,704.00 | ¥6,746.00 | ¥6,404.00 | 905.80K |
| 2026-05-27 | ¥6,804.00 | +1.90% | ¥6,678.00 | ¥6,927.00 | ¥6,612.00 | 732.10K |
| 2026-05-26 | ¥6,677.00 | -2.10% | ¥6,822.00 | ¥6,869.00 | ¥6,639.00 | 693.10K |
| 2026-05-25 | ¥6,820.00 | +2.26% | ¥6,869.00 | ¥7,104.00 | ¥6,809.00 | 810.00K |