Advertisement
Advertisement
Nihon Yamamura Glass Co., Ltd. (5210.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 670.00 | 679.00 | 659.00 | 674.00 | 674.00 | 44,100 |
| Mar 30, 2023 | 655.00 | 655.00 | 637.00 | 640.00 | 640.00 | 39,700 |
| Mar 29, 2023 | 628.00 | 647.00 | 628.00 | 643.00 | 643.00 | 46,000 |
| Mar 28, 2023 | 640.00 | 640.00 | 621.00 | 624.00 | 624.00 | 32,100 |
| Mar 27, 2023 | 635.00 | 647.00 | 631.00 | 638.00 | 638.00 | 39,800 |
| Mar 24, 2023 | 651.00 | 651.00 | 625.00 | 627.00 | 627.00 | 42,600 |
| Mar 23, 2023 | 658.00 | 659.00 | 638.00 | 651.00 | 651.00 | 28,100 |
| Mar 22, 2023 | 655.00 | 664.00 | 646.00 | 652.00 | 652.00 | 36,500 |
| Mar 20, 2023 | 649.00 | 658.00 | 635.00 | 645.00 | 645.00 | 33,800 |
| Mar 17, 2023 | 719.00 | 719.00 | 631.00 | 649.00 | 649.00 | 117,600 |
| Mar 16, 2023 | 701.00 | 710.00 | 694.00 | 709.00 | 709.00 | 61,600 |
| Mar 15, 2023 | 703.00 | 730.00 | 703.00 | 730.00 | 730.00 | 58,200 |
| Mar 14, 2023 | 716.00 | 716.00 | 693.00 | 694.00 | 694.00 | 112,600 |
| Mar 13, 2023 | 734.00 | 740.00 | 709.00 | 731.00 | 731.00 | 86,000 |
| Mar 10, 2023 | 767.00 | 781.00 | 741.00 | 749.00 | 749.00 | 101,300 |
| Mar 09, 2023 | 778.00 | 786.00 | 769.00 | 774.00 | 774.00 | 60,100 |
| Mar 08, 2023 | 787.00 | 805.00 | 777.00 | 781.00 | 781.00 | 143,100 |
| Mar 07, 2023 | 756.00 | 796.00 | 756.00 | 796.00 | 796.00 | 385,400 |
| Mar 06, 2023 | 698.00 | 753.00 | 695.00 | 747.00 | 747.00 | 165,100 |
| Mar 03, 2023 | 705.00 | 705.00 | 685.00 | 692.00 | 692.00 | 52,100 |
| Mar 02, 2023 | 723.00 | 728.00 | 702.00 | 704.00 | 704.00 | 78,900 |
| Mar 01, 2023 | 688.00 | 728.00 | 679.00 | 724.00 | 724.00 | 178,500 |
| Feb 28, 2023 | 700.00 | 725.00 | 688.00 | 695.00 | 695.00 | 123,200 |
| Feb 27, 2023 | 702.00 | 712.00 | 685.00 | 700.00 | 700.00 | 132,700 |
| Feb 24, 2023 | 715.00 | 758.00 | 702.00 | 712.00 | 712.00 | 251,500 |
| Feb 22, 2023 | 710.00 | 729.00 | 683.00 | 707.00 | 707.00 | 393,800 |
| Feb 21, 2023 | 648.00 | 719.00 | 648.00 | 703.00 | 703.00 | 681,200 |
| Feb 20, 2023 | 567.00 | 660.00 | 566.00 | 639.00 | 639.00 | 623,200 |
| Feb 17, 2023 | 561.00 | 569.00 | 560.00 | 566.00 | 566.00 | 12,700 |
| Feb 16, 2023 | 563.00 | 563.00 | 558.00 | 562.00 | 562.00 | 13,500 |
| Feb 15, 2023 | 562.00 | 562.00 | 553.00 | 562.00 | 562.00 | 6,200 |
| Feb 14, 2023 | 554.00 | 562.00 | 554.00 | 562.00 | 562.00 | 6,300 |
| Feb 13, 2023 | 558.00 | 558.00 | 548.00 | 553.00 | 553.00 | 8,400 |
| Feb 10, 2023 | 553.00 | 556.00 | 551.00 | 556.00 | 556.00 | 10,000 |
| Feb 09, 2023 | 555.00 | 561.00 | 553.00 | 553.00 | 553.00 | 12,800 |
| Feb 08, 2023 | 558.00 | 559.00 | 556.00 | 559.00 | 559.00 | 6,700 |
| Feb 07, 2023 | 555.00 | 558.00 | 553.00 | 558.00 | 558.00 | 9,500 |
| Feb 06, 2023 | 544.00 | 555.00 | 543.00 | 555.00 | 555.00 | 8,900 |
| Feb 03, 2023 | 547.00 | 547.00 | 536.00 | 544.00 | 544.00 | 13,500 |
| Feb 02, 2023 | 545.00 | 553.00 | 545.00 | 553.00 | 553.00 | 7,400 |
| Feb 01, 2023 | 544.00 | 551.00 | 541.00 | 548.00 | 548.00 | 11,900 |
| Jan 31, 2023 | 532.00 | 546.00 | 531.00 | 541.00 | 541.00 | 41,900 |
| Jan 30, 2023 | 545.00 | 545.00 | 526.00 | 532.00 | 532.00 | 61,400 |
| Jan 27, 2023 | 546.00 | 546.00 | 543.00 | 545.00 | 545.00 | 9,600 |
| Jan 26, 2023 | 542.00 | 543.00 | 537.00 | 543.00 | 543.00 | 21,000 |
| Jan 25, 2023 | 527.00 | 539.00 | 524.00 | 538.00 | 538.00 | 26,200 |
| Jan 24, 2023 | 530.00 | 534.00 | 526.00 | 527.00 | 527.00 | 19,200 |
| Jan 23, 2023 | 522.00 | 528.00 | 519.00 | 528.00 | 528.00 | 21,600 |
| Jan 20, 2023 | 512.00 | 522.00 | 512.00 | 516.00 | 516.00 | 11,300 |
| Jan 19, 2023 | 511.00 | 518.00 | 510.00 | 515.00 | 515.00 | 16,300 |
| Jan 18, 2023 | 510.00 | 518.00 | 509.00 | 513.00 | 513.00 | 29,000 |
| Jan 17, 2023 | 510.00 | 512.00 | 509.00 | 510.00 | 510.00 | 13,500 |
| Jan 16, 2023 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | 17,900 |
| Jan 13, 2023 | 518.00 | 521.00 | 514.00 | 518.00 | 518.00 | 24,700 |
| Jan 12, 2023 | 526.00 | 527.00 | 518.00 | 518.00 | 518.00 | 32,300 |
| Jan 11, 2023 | 531.00 | 533.00 | 523.00 | 526.00 | 526.00 | 17,500 |
| Jan 10, 2023 | 526.00 | 534.00 | 526.00 | 533.00 | 533.00 | 17,800 |
| Jan 06, 2023 | 527.00 | 527.00 | 521.00 | 524.00 | 524.00 | 28,100 |
| Jan 05, 2023 | 545.00 | 545.00 | 532.00 | 532.00 | 532.00 | 34,200 |
| Jan 04, 2023 | 553.00 | 553.00 | 545.00 | 545.00 | 545.00 | 12,000 |
| Dec 30, 2022 | 548.00 | 555.00 | 547.00 | 553.00 | 553.00 | 22,800 |
| Dec 29, 2022 | 544.00 | 548.00 | 544.00 | 547.00 | 547.00 | 14,500 |
| Dec 28, 2022 | 541.00 | 547.00 | 541.00 | 543.00 | 543.00 | 43,500 |
| Dec 27, 2022 | 544.00 | 551.00 | 539.00 | 541.00 | 541.00 | 53,100 |
| Dec 26, 2022 | 555.00 | 558.00 | 542.00 | 543.00 | 543.00 | 61,500 |
| Dec 23, 2022 | 559.00 | 561.00 | 555.00 | 558.00 | 558.00 | 18,400 |
| Dec 22, 2022 | 565.00 | 569.00 | 560.00 | 560.00 | 560.00 | 18,000 |
| Dec 21, 2022 | 560.00 | 563.00 | 557.00 | 563.00 | 563.00 | 19,200 |
| Dec 20, 2022 | 567.00 | 567.00 | 556.00 | 557.00 | 557.00 | 30,200 |
| Dec 19, 2022 | 560.00 | 569.00 | 557.00 | 565.00 | 565.00 | 38,600 |
| Dec 16, 2022 | 565.00 | 566.00 | 560.00 | 560.00 | 560.00 | 25,200 |
| Dec 15, 2022 | 566.00 | 566.00 | 564.00 | 566.00 | 566.00 | 23,700 |
| Dec 14, 2022 | 565.00 | 569.00 | 565.00 | 566.00 | 566.00 | 17,800 |
| Dec 13, 2022 | 574.00 | 575.00 | 566.00 | 567.00 | 567.00 | 25,700 |
| Dec 12, 2022 | 573.00 | 577.00 | 571.00 | 574.00 | 574.00 | 10,000 |
| Dec 09, 2022 | 577.00 | 580.00 | 571.00 | 575.00 | 575.00 | 18,400 |
| Dec 08, 2022 | 583.00 | 584.00 | 568.00 | 575.00 | 575.00 | 56,500 |
| Dec 07, 2022 | 587.00 | 590.00 | 585.00 | 585.00 | 585.00 | 24,200 |
| Dec 06, 2022 | 593.00 | 593.00 | 588.00 | 592.00 | 592.00 | 11,900 |
| Dec 05, 2022 | 601.00 | 601.00 | 592.00 | 593.00 | 593.00 | 5,900 |
| Dec 02, 2022 | 608.00 | 608.00 | 594.00 | 597.00 | 597.00 | 12,800 |
| Dec 01, 2022 | 610.00 | 610.00 | 601.00 | 604.00 | 604.00 | 8,500 |
| Nov 30, 2022 | 608.00 | 612.00 | 608.00 | 610.00 | 610.00 | 4,800 |
| Nov 29, 2022 | 613.00 | 613.00 | 606.00 | 606.00 | 606.00 | 10,000 |
| Nov 28, 2022 | 606.00 | 614.00 | 606.00 | 614.00 | 614.00 | 16,000 |
| Nov 25, 2022 | 607.00 | 607.00 | 602.00 | 606.00 | 606.00 | 21,300 |
| Nov 24, 2022 | 603.00 | 608.00 | 598.00 | 602.00 | 602.00 | 36,200 |
| Nov 22, 2022 | 590.00 | 600.00 | 589.00 | 600.00 | 600.00 | 27,500 |
| Nov 21, 2022 | 589.00 | 589.00 | 582.00 | 587.00 | 587.00 | 20,300 |
| Nov 18, 2022 | 588.00 | 590.00 | 582.00 | 582.00 | 582.00 | 17,300 |
| Nov 17, 2022 | 584.00 | 587.00 | 583.00 | 585.00 | 585.00 | 4,100 |
| Nov 16, 2022 | 590.00 | 590.00 | 584.00 | 584.00 | 584.00 | 8,700 |
| Nov 15, 2022 | 589.00 | 595.00 | 589.00 | 589.00 | 589.00 | 6,300 |
| Nov 14, 2022 | 584.00 | 591.00 | 584.00 | 588.00 | 588.00 | 9,700 |
| Nov 11, 2022 | 582.00 | 585.00 | 579.00 | 585.00 | 585.00 | 9,400 |
| Nov 10, 2022 | 576.00 | 583.00 | 576.00 | 576.00 | 576.00 | 6,200 |
| Nov 09, 2022 | 580.00 | 581.00 | 575.00 | 576.00 | 576.00 | 6,600 |
| Nov 08, 2022 | 577.00 | 581.00 | 575.00 | 579.00 | 579.00 | 9,600 |
| Nov 07, 2022 | 577.00 | 577.00 | 573.00 | 575.00 | 575.00 | 7,200 |
| Nov 04, 2022 | 577.00 | 580.00 | 576.00 | 577.00 | 577.00 | 9,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
