5210.T - Nihon Yamamura Glass Co., Ltd.
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | 853.00 | 867.00 | 849.00 | 865.00 | 865.00 | 45,800 |
| Jun 08, 2023 | 836.00 | 856.00 | 830.00 | 840.00 | 840.00 | 39,900 |
| Jun 07, 2023 | 850.00 | 858.00 | 835.00 | 842.00 | 842.00 | 45,800 |
| Jun 06, 2023 | 834.00 | 867.00 | 834.00 | 851.00 | 851.00 | 40,600 |
| Jun 05, 2023 | 833.00 | 848.00 | 821.00 | 845.00 | 845.00 | 45,000 |
| Jun 02, 2023 | 831.00 | 834.00 | 809.00 | 814.00 | 814.00 | 34,200 |
| Jun 01, 2023 | 832.00 | 851.00 | 826.00 | 831.00 | 831.00 | 41,000 |
| May 31, 2023 | 858.00 | 861.00 | 827.00 | 832.00 | 832.00 | 106,000 |
| May 30, 2023 | 890.00 | 890.00 | 870.00 | 871.00 | 871.00 | 73,000 |
| May 29, 2023 | 900.00 | 921.00 | 892.00 | 897.00 | 897.00 | 68,100 |
| May 26, 2023 | 929.00 | 937.00 | 904.00 | 909.00 | 909.00 | 120,700 |
| May 25, 2023 | 908.00 | 932.00 | 902.00 | 925.00 | 925.00 | 119,000 |
| May 24, 2023 | 867.00 | 930.00 | 864.00 | 911.00 | 911.00 | 178,900 |
| May 23, 2023 | 854.00 | 867.00 | 832.00 | 867.00 | 867.00 | 103,300 |
| May 22, 2023 | 850.00 | 866.00 | 823.00 | 857.00 | 857.00 | 85,400 |
| May 19, 2023 | 861.00 | 884.00 | 850.00 | 861.00 | 861.00 | 130,100 |
| May 18, 2023 | 804.00 | 857.00 | 795.00 | 856.00 | 856.00 | 163,800 |
| May 17, 2023 | 782.00 | 802.00 | 766.00 | 792.00 | 792.00 | 88,500 |
| May 16, 2023 | 799.00 | 802.00 | 774.00 | 783.00 | 783.00 | 164,800 |
| May 15, 2023 | 731.00 | 760.00 | 731.00 | 754.00 | 754.00 | 112,400 |
| May 12, 2023 | 716.00 | 719.00 | 709.00 | 716.00 | 716.00 | 24,400 |
| May 11, 2023 | 720.00 | 720.00 | 705.00 | 710.00 | 710.00 | 23,900 |
| May 10, 2023 | 733.00 | 733.00 | 711.00 | 717.00 | 717.00 | 40,800 |
| May 09, 2023 | 727.00 | 741.00 | 727.00 | 735.00 | 735.00 | 26,700 |
| May 08, 2023 | 725.00 | 733.00 | 724.00 | 731.00 | 731.00 | 27,800 |
| May 02, 2023 | 719.00 | 725.00 | 700.00 | 722.00 | 722.00 | 41,700 |
| May 01, 2023 | 717.00 | 726.00 | 703.00 | 720.00 | 720.00 | 58,200 |
| Apr 28, 2023 | 696.00 | 714.00 | 696.00 | 713.00 | 713.00 | 32,700 |
| Apr 27, 2023 | 701.00 | 708.00 | 696.00 | 698.00 | 698.00 | 88,500 |
| Apr 26, 2023 | 713.00 | 716.00 | 700.00 | 707.00 | 707.00 | 61,000 |
| Apr 25, 2023 | 720.00 | 728.00 | 713.00 | 720.00 | 720.00 | 55,200 |
| Apr 24, 2023 | 712.00 | 725.00 | 707.00 | 718.00 | 718.00 | 34,700 |
| Apr 21, 2023 | 715.00 | 715.00 | 692.00 | 708.00 | 708.00 | 43,600 |
| Apr 20, 2023 | 688.00 | 718.00 | 687.00 | 715.00 | 715.00 | 44,500 |
| Apr 19, 2023 | 695.00 | 695.00 | 677.00 | 688.00 | 688.00 | 39,200 |
| Apr 18, 2023 | 669.00 | 698.00 | 669.00 | 695.00 | 695.00 | 58,700 |
| Apr 17, 2023 | 648.00 | 665.00 | 644.00 | 665.00 | 665.00 | 34,700 |
| Apr 14, 2023 | 650.00 | 651.00 | 644.00 | 648.00 | 648.00 | 18,800 |
| Apr 13, 2023 | 649.00 | 652.00 | 641.00 | 652.00 | 652.00 | 30,600 |
| Apr 12, 2023 | 644.00 | 646.00 | 637.00 | 646.00 | 646.00 | 22,100 |
| Apr 11, 2023 | 644.00 | 650.00 | 636.00 | 642.00 | 642.00 | 29,300 |
| Apr 10, 2023 | 644.00 | 646.00 | 630.00 | 640.00 | 640.00 | 44,900 |
| Apr 07, 2023 | 644.00 | 646.00 | 633.00 | 640.00 | 640.00 | 41,000 |
| Apr 06, 2023 | 638.00 | 665.00 | 638.00 | 649.00 | 649.00 | 41,400 |
| Apr 05, 2023 | 660.00 | 664.00 | 640.00 | 647.00 | 647.00 | 47,300 |
| Apr 04, 2023 | 673.00 | 675.00 | 665.00 | 672.00 | 672.00 | 22,700 |
| Apr 03, 2023 | 671.00 | 681.00 | 664.00 | 673.00 | 673.00 | 30,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.