Skip to main content
Nippon Electric Glass Co., Ltd. (TYO:5214)
Japan flag Japan · Delayed Price · Currency is JPY
4,874.00
-14.00 (-0.29%)
Sep 26, 2025, 3:30 PM JST

Nippon Electric Glass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,914.004,915.004,844.004,874.004,874.00-0.29%378,600
Sep 25, 20254,860.004,897.004,841.004,888.004,888.000.68%610,700
Sep 24, 20254,900.004,904.004,821.004,855.004,855.00-0.68%355,400
Sep 22, 20254,897.004,922.004,863.004,888.004,888.000.70%383,500
Sep 19, 20254,920.004,933.004,806.004,854.004,854.00-0.94%593,400
Sep 18, 20254,891.004,913.004,813.004,900.004,900.001.22%344,200
Sep 17, 20254,876.004,884.004,823.004,841.004,841.00-0.92%344,200
Sep 16, 20254,870.004,914.004,839.004,886.004,886.00-0.35%359,900
Sep 12, 20254,950.004,968.004,903.004,903.004,903.00-0.31%633,800
Sep 11, 20254,870.004,936.004,834.004,918.004,918.003.30%633,800
Sep 10, 20254,799.004,800.004,745.004,761.004,761.00-0.46%332,000
Sep 9, 20254,835.004,856.004,755.004,783.004,783.00-1.08%437,400
Sep 8, 20254,810.004,835.004,764.004,835.004,835.000.54%426,400
Sep 5, 20254,748.004,815.004,726.004,809.004,809.002.43%1,051,900
Sep 4, 20254,600.004,719.004,565.004,695.004,695.002.42%756,800
Sep 3, 20254,512.004,646.004,508.004,584.004,584.001.84%926,100
Sep 2, 20254,504.004,530.004,478.004,501.004,501.00-0.07%298,000
Sep 1, 20254,514.004,526.004,469.004,504.004,504.00-0.35%468,800
Aug 29, 20254,500.004,546.004,500.004,520.004,520.001.07%667,500
Aug 28, 20254,413.004,475.004,413.004,472.004,472.001.34%540,000
Aug 27, 20254,415.004,432.004,387.004,413.004,413.00-0.14%294,600
Aug 26, 20254,390.004,435.004,330.004,419.004,419.001.12%447,000
Aug 25, 20254,439.004,445.004,367.004,370.004,370.00-0.14%419,800
Aug 22, 20254,300.004,376.004,275.004,376.004,376.002.82%830,700
Aug 21, 20254,205.004,256.004,191.004,256.004,256.000.40%521,600
Aug 20, 20254,287.004,307.004,224.004,239.004,239.00-1.12%348,700
Aug 19, 20254,286.004,309.004,263.004,287.004,287.00-0.60%320,600
Aug 18, 20254,286.004,319.004,272.004,313.004,313.001.72%439,400
Aug 15, 20254,211.004,268.004,204.004,240.004,240.000.76%438,900
Aug 14, 20254,227.004,246.004,182.004,208.004,208.00-0.94%549,400
Aug 13, 20254,284.004,318.004,247.004,248.004,248.000.81%745,200
Aug 12, 20254,167.004,229.004,167.004,214.004,214.001.13%503,200
Aug 8, 20254,126.004,188.004,103.004,167.004,167.000.73%505,800
Aug 7, 20254,082.004,143.004,068.004,137.004,137.000.63%474,100
Aug 6, 20254,055.004,116.004,053.004,111.004,111.001.33%499,500
Aug 5, 20254,050.004,086.004,007.004,057.004,057.000.45%588,900
Aug 4, 20253,981.004,059.003,963.004,039.004,039.000.70%794,300
Aug 1, 20254,000.004,054.003,984.004,011.004,011.00-1.09%985,700
Jul 31, 20253,796.004,094.003,778.004,055.004,055.007.45%1,971,200
Jul 30, 20253,769.003,782.003,747.003,774.003,774.000.08%574,700
Jul 29, 20253,741.003,780.003,730.003,771.003,771.000.48%546,400
Jul 28, 20253,706.003,772.003,694.003,753.003,753.000.81%580,500
Jul 25, 20253,694.003,750.003,675.003,723.003,723.000.79%485,100
Jul 24, 20253,690.003,710.003,668.003,694.003,694.000.65%451,500
Jul 23, 20253,618.003,690.003,600.003,670.003,670.002.51%457,300
Jul 22, 20253,608.003,637.003,572.003,580.003,580.00-0.86%245,800
Jul 18, 20253,638.003,639.003,611.003,611.003,611.00-0.25%226,100
Jul 17, 20253,581.003,620.003,575.003,620.003,620.000.84%266,600
Jul 16, 20253,645.003,645.003,590.003,590.003,590.00-1.29%350,100
Jul 15, 20253,590.003,646.003,578.003,637.003,637.001.34%477,700