Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan
· Delayed Price · Currency is JPY 6,315.00
-1.00 (-0.02%)
At close: Dec 5, 2025
Nippon Electric Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,285.00 | 6,440.00 | 6,216.00 | 6,315.00 | 6,315.00 | -0.02% | 1,023,700 |
| Dec 4, 2025 | 6,385.00 | 6,469.00 | 6,263.00 | 6,316.00 | 6,316.00 | -1.97% | 1,903,900 |
| Dec 3, 2025 | 6,635.00 | 7,068.00 | 6,390.00 | 6,443.00 | 6,443.00 | 1.70% | 4,668,200 |
| Dec 2, 2025 | 5,788.00 | 6,357.00 | 5,738.00 | 6,335.00 | 6,335.00 | 9.87% | 2,213,500 |
| Dec 1, 2025 | 5,790.00 | 5,814.00 | 5,700.00 | 5,766.00 | 5,766.00 | -0.45% | 852,200 |
| Nov 28, 2025 | 5,680.00 | 5,822.00 | 5,671.00 | 5,792.00 | 5,792.00 | 1.76% | 509,600 |
| Nov 27, 2025 | 5,784.00 | 5,800.00 | 5,656.00 | 5,692.00 | 5,692.00 | -0.37% | 537,700 |
| Nov 26, 2025 | 5,649.00 | 5,735.00 | 5,608.00 | 5,713.00 | 5,713.00 | 2.48% | 470,900 |
| Nov 25, 2025 | 5,704.00 | 5,704.00 | 5,575.00 | 5,575.00 | 5,575.00 | 1.29% | 538,100 |
| Nov 21, 2025 | 5,454.00 | 5,544.00 | 5,446.00 | 5,504.00 | 5,504.00 | -0.83% | 508,700 |
| Nov 20, 2025 | 5,600.00 | 5,614.00 | 5,539.00 | 5,550.00 | 5,550.00 | 1.59% | 393,100 |
| Nov 19, 2025 | 5,576.00 | 5,610.00 | 5,415.00 | 5,463.00 | 5,463.00 | -1.60% | 717,800 |
| Nov 18, 2025 | 5,633.00 | 5,662.00 | 5,523.00 | 5,552.00 | 5,552.00 | -1.44% | 673,400 |
| Nov 17, 2025 | 5,621.00 | 5,651.00 | 5,543.00 | 5,633.00 | 5,633.00 | 0.61% | 338,200 |
| Nov 14, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,599.00 | 5,599.00 | -1.36% | 431,400 |
| Nov 13, 2025 | 5,661.00 | 5,715.00 | 5,556.00 | 5,676.00 | 5,676.00 | 2.07% | 455,500 |
| Nov 12, 2025 | 5,500.00 | 5,566.00 | 5,461.00 | 5,561.00 | 5,561.00 | 1.04% | 324,900 |
| Nov 11, 2025 | 5,600.00 | 5,600.00 | 5,446.00 | 5,504.00 | 5,504.00 | -1.20% | 561,100 |
| Nov 10, 2025 | 5,570.00 | 5,599.00 | 5,499.00 | 5,571.00 | 5,571.00 | 0.76% | 418,500 |
| Nov 7, 2025 | 5,463.00 | 5,551.00 | 5,456.00 | 5,529.00 | 5,529.00 | 0.22% | 1,177,300 |
| Nov 6, 2025 | 5,450.00 | 5,569.00 | 5,385.00 | 5,517.00 | 5,517.00 | 2.72% | 616,300 |
| Nov 5, 2025 | 5,343.00 | 5,395.00 | 5,224.00 | 5,371.00 | 5,371.00 | 0.36% | 897,000 |
| Nov 4, 2025 | 5,397.00 | 5,483.00 | 5,325.00 | 5,352.00 | 5,352.00 | 2.92% | 1,025,400 |
| Oct 31, 2025 | 5,180.00 | 5,204.00 | 5,129.00 | 5,200.00 | 5,200.00 | 1.07% | 465,800 |
| Oct 30, 2025 | 5,103.00 | 5,160.00 | 5,060.00 | 5,145.00 | 5,145.00 | 1.90% | 373,400 |
| Oct 29, 2025 | 5,086.00 | 5,103.00 | 5,049.00 | 5,049.00 | 5,049.00 | 0.02% | 399,200 |
| Oct 28, 2025 | 5,127.00 | 5,130.00 | 5,027.00 | 5,048.00 | 5,048.00 | -1.54% | 323,100 |
| Oct 27, 2025 | 5,144.00 | 5,148.00 | 5,082.00 | 5,127.00 | 5,127.00 | 0.69% | 356,900 |
| Oct 24, 2025 | 5,020.00 | 5,092.00 | 5,015.00 | 5,092.00 | 5,092.00 | 1.49% | 280,100 |
| Oct 23, 2025 | 5,048.00 | 5,048.00 | 4,992.00 | 5,017.00 | 5,017.00 | -0.63% | 235,500 |
| Oct 22, 2025 | 4,999.00 | 5,049.00 | 4,951.00 | 5,049.00 | 5,049.00 | 1.75% | 565,300 |
| Oct 21, 2025 | 4,950.00 | 5,004.00 | 4,944.00 | 4,962.00 | 4,962.00 | 0.40% | 450,900 |
| Oct 20, 2025 | 4,907.00 | 4,949.00 | 4,871.00 | 4,942.00 | 4,942.00 | 2.17% | 263,500 |
| Oct 17, 2025 | 4,813.00 | 4,854.00 | 4,810.00 | 4,837.00 | 4,837.00 | -0.94% | 254,300 |
| Oct 16, 2025 | 4,919.00 | 4,944.00 | 4,883.00 | 4,883.00 | 4,883.00 | -0.63% | 182,200 |
| Oct 15, 2025 | 4,852.00 | 4,915.00 | 4,840.00 | 4,914.00 | 4,914.00 | 2.44% | 284,200 |
| Oct 14, 2025 | 4,800.00 | 4,883.00 | 4,779.00 | 4,797.00 | 4,797.00 | -2.18% | 745,100 |
| Oct 10, 2025 | 4,963.00 | 4,963.00 | 4,889.00 | 4,904.00 | 4,904.00 | -1.92% | 353,500 |
| Oct 9, 2025 | 4,970.00 | 5,000.00 | 4,943.00 | 5,000.00 | 5,000.00 | 1.40% | 383,500 |
| Oct 8, 2025 | 4,917.00 | 4,949.00 | 4,910.00 | 4,931.00 | 4,931.00 | -0.16% | 336,300 |
| Oct 7, 2025 | 4,935.00 | 4,990.00 | 4,927.00 | 4,939.00 | 4,939.00 | 0.08% | 490,300 |
| Oct 6, 2025 | 4,965.00 | 4,993.00 | 4,924.00 | 4,935.00 | 4,935.00 | 1.67% | 405,800 |
| Oct 3, 2025 | 4,810.00 | 4,856.00 | 4,803.00 | 4,854.00 | 4,854.00 | 0.35% | 332,100 |
| Oct 2, 2025 | 4,809.00 | 4,866.00 | 4,807.00 | 4,837.00 | 4,837.00 | 0.02% | 287,300 |
| Oct 1, 2025 | 4,834.00 | 4,841.00 | 4,784.00 | 4,836.00 | 4,836.00 | -0.41% | 413,800 |
| Sep 30, 2025 | 4,821.00 | 4,869.00 | 4,821.00 | 4,856.00 | 4,856.00 | 0.33% | 382,700 |
| Sep 29, 2025 | 4,867.00 | 4,870.00 | 4,825.00 | 4,840.00 | 4,840.00 | -0.70% | 280,900 |
| Sep 26, 2025 | 4,914.00 | 4,915.00 | 4,844.00 | 4,874.00 | 4,874.00 | -0.29% | 378,600 |
| Sep 25, 2025 | 4,860.00 | 4,897.00 | 4,841.00 | 4,888.00 | 4,888.00 | 0.68% | 610,700 |
| Sep 24, 2025 | 4,900.00 | 4,904.00 | 4,821.00 | 4,855.00 | 4,855.00 | -0.68% | 355,400 |