5212.T - Fuji 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 01, 2023 | 1,018.00 | 1,018.00 | 995.00 | 1,000.00 | 1,000.00 | 4,000 |
| May 31, 2023 | 1,020.00 | 1,022.00 | 1,018.00 | 1,018.00 | 1,018.00 | 2,400 |
| May 30, 2023 | 1,020.00 | 1,020.00 | 1,019.00 | 1,020.00 | 1,020.00 | 800 |
| May 29, 2023 | 1,017.00 | 1,029.00 | 1,017.00 | 1,020.00 | 1,020.00 | 1,100 |
| May 26, 2023 | 1,027.00 | 1,027.00 | 1,016.00 | 1,016.00 | 1,016.00 | 900 |
| May 25, 2023 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1,030.00 | 200 |
| May 24, 2023 | 1,026.00 | 1,030.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,500 |
| May 23, 2023 | 1,030.00 | 1,031.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,700 |
| May 22, 2023 | 1,030.00 | 1,031.00 | 1,026.00 | 1,028.00 | 1,028.00 | 1,100 |
| May 19, 2023 | 1,020.00 | 1,026.00 | 1,015.00 | 1,026.00 | 1,026.00 | 2,400 |
| May 18, 2023 | 1,011.00 | 1,029.00 | 1,011.00 | 1,015.00 | 1,015.00 | 1,600 |
| May 17, 2023 | 1,031.00 | 1,031.00 | 1,008.00 | 1,008.00 | 1,008.00 | 4,600 |
| May 16, 2023 | 1,084.00 | 1,085.00 | 1,018.00 | 1,031.00 | 1,031.00 | 14,200 |
| May 15, 2023 | 1,096.00 | 1,101.00 | 1,080.00 | 1,087.00 | 1,087.00 | 4,900 |
| May 12, 2023 | 1,101.00 | 1,110.00 | 1,096.00 | 1,096.00 | 1,096.00 | 5,900 |
| May 11, 2023 | 1,105.00 | 1,105.00 | 1,101.00 | 1,101.00 | 1,101.00 | 800 |
| May 10, 2023 | 1,107.00 | 1,110.00 | 1,085.00 | 1,101.00 | 1,101.00 | 7,900 |
| May 09, 2023 | 1,107.00 | 1,109.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,000 |
| May 08, 2023 | 1,107.00 | 1,114.00 | 1,105.00 | 1,106.00 | 1,106.00 | 2,200 |
| May 02, 2023 | 1,105.00 | 1,108.00 | 1,104.00 | 1,108.00 | 1,108.00 | 1,300 |
| May 01, 2023 | 1,107.00 | 1,108.00 | 1,106.00 | 1,106.00 | 1,106.00 | 900 |
| Apr 28, 2023 | 1,113.00 | 1,113.00 | 1,108.00 | 1,108.00 | 1,108.00 | 900 |
| Apr 27, 2023 | 1,116.00 | 1,116.00 | 1,104.00 | 1,115.00 | 1,115.00 | 1,500 |
| Apr 26, 2023 | 1,102.00 | 1,118.00 | 1,100.00 | 1,118.00 | 1,118.00 | 5,300 |
| Apr 25, 2023 | 1,104.00 | 1,111.00 | 1,104.00 | 1,105.00 | 1,105.00 | 900 |
| Apr 24, 2023 | 1,101.00 | 1,109.00 | 1,100.00 | 1,104.00 | 1,104.00 | 2,900 |
| Apr 21, 2023 | 1,103.00 | 1,107.00 | 1,100.00 | 1,102.00 | 1,102.00 | 1,100 |
| Apr 20, 2023 | 1,108.00 | 1,114.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,000 |
| Apr 19, 2023 | 1,108.00 | 1,114.00 | 1,101.00 | 1,104.00 | 1,104.00 | 3,000 |
| Apr 18, 2023 | 1,098.00 | 1,119.00 | 1,098.00 | 1,119.00 | 1,119.00 | 5,300 |
| Apr 17, 2023 | 1,128.00 | 1,128.00 | 1,112.00 | 1,118.00 | 1,118.00 | 2,800 |
| Apr 14, 2023 | 1,111.00 | 1,112.00 | 1,103.00 | 1,106.00 | 1,106.00 | 1,700 |
| Apr 13, 2023 | 1,111.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 2,000 |
| Apr 12, 2023 | 1,113.00 | 1,119.00 | 1,106.00 | 1,106.00 | 1,106.00 | 4,200 |
| Apr 11, 2023 | 1,121.00 | 1,123.00 | 1,113.00 | 1,113.00 | 1,113.00 | 2,900 |
| Apr 10, 2023 | 1,135.00 | 1,146.00 | 1,120.00 | 1,120.00 | 1,120.00 | 7,500 |
| Apr 07, 2023 | 1,104.00 | 1,109.00 | 1,098.00 | 1,105.00 | 1,105.00 | 6,400 |
| Apr 06, 2023 | 1,100.00 | 1,130.00 | 1,096.00 | 1,100.00 | 1,100.00 | 9,300 |
| Apr 05, 2023 | 1,122.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,104.00 | 7,500 |
| Apr 04, 2023 | 1,132.00 | 1,154.00 | 1,117.00 | 1,122.00 | 1,122.00 | 5,100 |
| Apr 03, 2023 | 1,130.00 | 1,177.00 | 1,106.00 | 1,149.00 | 1,149.00 | 5,000 |
| Mar 31, 2023 | 1,163.00 | 1,163.00 | 1,106.00 | 1,129.00 | 1,129.00 | 12,500 |
| Mar 30, 2023 | 1,111.00 | 1,146.00 | 1,111.00 | 1,139.00 | 1,139.00 | 5,100 |
| Mar 30, 2023 | 7.5 Dividend | |||||
| Mar 29, 2023 | 1,122.00 | 1,149.00 | 1,114.00 | 1,114.00 | 1,106.50 | 19,800 |
| Mar 28, 2023 | 1,267.00 | 1,271.00 | 1,137.00 | 1,141.00 | 1,133.32 | 28,200 |
| Mar 27, 2023 | 1,296.00 | 1,320.00 | 1,260.00 | 1,267.00 | 1,258.47 | 15,700 |
| Mar 24, 2023 | 1,403.00 | 1,427.00 | 1,319.00 | 1,320.00 | 1,311.11 | 28,900 |
| Mar 23, 2023 | 1,349.00 | 1,470.00 | 1,320.00 | 1,402.00 | 1,392.56 | 59,700 |
| Mar 22, 2023 | 1,312.00 | 1,333.00 | 1,271.00 | 1,333.00 | 1,324.03 | 18,300 |
| Mar 20, 2023 | 1,271.00 | 1,370.00 | 1,246.00 | 1,299.00 | 1,290.25 | 26,400 |
| Mar 17, 2023 | 1,360.00 | 1,370.00 | 1,197.00 | 1,255.00 | 1,246.55 | 32,600 |
| Mar 16, 2023 | 1,354.00 | 1,405.00 | 1,300.00 | 1,348.00 | 1,338.92 | 43,000 |
| Mar 15, 2023 | 1,322.00 | 1,582.00 | 1,322.00 | 1,414.00 | 1,404.48 | 238,800 |
| Mar 14, 2023 | 1,141.00 | 1,330.00 | 1,141.00 | 1,312.00 | 1,303.17 | 81,300 |
| Mar 13, 2023 | 1,085.00 | 1,170.00 | 1,085.00 | 1,144.00 | 1,136.30 | 9,600 |
| Mar 10, 2023 | 1,092.00 | 1,092.00 | 1,088.00 | 1,092.00 | 1,084.65 | 1,400 |
| Mar 09, 2023 | 1,105.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,090.61 | 700 |
| Mar 08, 2023 | 1,089.00 | 1,105.00 | 1,089.00 | 1,105.00 | 1,097.56 | 1,000 |
| Mar 07, 2023 | 1,091.00 | 1,104.00 | 1,086.00 | 1,104.00 | 1,096.57 | 900 |
| Mar 06, 2023 | 1,090.00 | 1,096.00 | 1,086.00 | 1,091.00 | 1,083.65 | 1,900 |
| Mar 03, 2023 | 1,085.00 | 1,107.00 | 1,085.00 | 1,090.00 | 1,082.66 | 800 |
| Mar 02, 2023 | 1,086.00 | 1,097.00 | 1,080.00 | 1,097.00 | 1,089.61 | 2,500 |
| Mar 01, 2023 | 1,095.00 | 1,097.00 | 1,087.00 | 1,089.00 | 1,081.67 | 1,200 |
| Feb 28, 2023 | 1,096.00 | 1,108.00 | 1,096.00 | 1,097.00 | 1,089.61 | 600 |
| Feb 27, 2023 | 1,106.00 | 1,114.00 | 1,087.00 | 1,095.00 | 1,087.63 | 2,700 |
| Feb 24, 2023 | 1,107.00 | 1,109.00 | 1,106.00 | 1,106.00 | 1,098.55 | 900 |
| Feb 22, 2023 | 1,112.00 | 1,116.00 | 1,110.00 | 1,112.00 | 1,104.51 | 2,000 |
| Feb 21, 2023 | 1,122.00 | 1,123.00 | 1,115.00 | 1,115.00 | 1,107.49 | 500 |
| Feb 20, 2023 | 1,112.00 | 1,123.00 | 1,111.00 | 1,123.00 | 1,115.44 | 500 |
| Feb 17, 2023 | 1,117.00 | 1,129.00 | 1,110.00 | 1,114.00 | 1,106.50 | 5,200 |
| Feb 16, 2023 | 1,141.00 | 1,159.00 | 1,138.00 | 1,145.00 | 1,137.29 | 1,100 |
| Feb 15, 2023 | 1,138.00 | 1,146.00 | 1,133.00 | 1,145.00 | 1,137.29 | 900 |
| Feb 14, 2023 | 1,132.00 | 1,158.00 | 1,132.00 | 1,158.00 | 1,150.20 | 4,700 |
| Feb 13, 2023 | 1,115.00 | 1,132.00 | 1,111.00 | 1,132.00 | 1,124.38 | 800 |
| Feb 10, 2023 | 1,132.00 | 1,132.00 | 1,122.00 | 1,131.00 | 1,123.39 | 300 |
| Feb 09, 2023 | 1,133.00 | 1,155.00 | 1,107.00 | 1,130.00 | 1,122.39 | 3,200 |
| Feb 08, 2023 | 1,143.00 | 1,143.00 | 1,132.00 | 1,132.00 | 1,124.38 | 400 |
| Feb 07, 2023 | 1,160.00 | 1,160.00 | 1,102.00 | 1,145.00 | 1,137.29 | 1,900 |
| Feb 06, 2023 | 1,142.00 | 1,159.00 | 1,135.00 | 1,150.00 | 1,142.26 | 1,100 |
| Feb 03, 2023 | 1,135.00 | 1,151.00 | 1,135.00 | 1,151.00 | 1,143.25 | 700 |
| Feb 02, 2023 | 1,151.00 | 1,168.00 | 1,149.00 | 1,149.00 | 1,141.26 | 300 |
| Feb 01, 2023 | 1,162.00 | 1,163.00 | 1,139.00 | 1,142.00 | 1,134.31 | 800 |
| Jan 31, 2023 | 1,140.00 | 1,140.00 | 1,133.00 | 1,134.00 | 1,126.37 | 500 |
| Jan 30, 2023 | 1,122.00 | 1,135.00 | 1,122.00 | 1,125.00 | 1,117.43 | 1,500 |
| Jan 27, 2023 | 1,131.00 | 1,162.00 | 1,131.00 | 1,137.00 | 1,129.35 | 1,100 |
| Jan 26, 2023 | 1,170.00 | 1,170.00 | 1,147.00 | 1,147.00 | 1,139.28 | 2,000 |
| Jan 25, 2023 | 1,142.00 | 1,168.00 | 1,142.00 | 1,165.00 | 1,157.16 | 2,100 |
| Jan 24, 2023 | 1,160.00 | 1,180.00 | 1,160.00 | 1,162.00 | 1,154.18 | 2,900 |
| Jan 23, 2023 | 1,169.00 | 1,194.00 | 1,169.00 | 1,174.00 | 1,166.10 | 500 |
| Jan 20, 2023 | 1,160.00 | 1,178.00 | 1,160.00 | 1,169.00 | 1,161.13 | 1,000 |
| Jan 19, 2023 | 1,159.00 | 1,188.00 | 1,159.00 | 1,175.00 | 1,167.09 | 1,400 |
| Jan 18, 2023 | 1,159.00 | 1,189.00 | 1,159.00 | 1,189.00 | 1,180.99 | 400 |
| Jan 17, 2023 | 1,146.00 | 1,196.00 | 1,146.00 | 1,189.00 | 1,180.99 | 700 |
| Jan 16, 2023 | 1,158.00 | 1,188.00 | 1,158.00 | 1,161.00 | 1,153.18 | 1,100 |
| Jan 13, 2023 | 1,166.00 | 1,193.00 | 1,166.00 | 1,187.00 | 1,179.01 | 600 |
| Jan 12, 2023 | 1,180.00 | 1,194.00 | 1,164.00 | 1,168.00 | 1,160.14 | 800 |
| Jan 11, 2023 | 1,160.00 | 1,200.00 | 1,142.00 | 1,195.00 | 1,186.95 | 2,800 |
| Jan 10, 2023 | 1,127.00 | 1,209.00 | 1,127.00 | 1,160.00 | 1,152.19 | 3,000 |
| Jan 06, 2023 | 1,145.00 | 1,145.00 | 1,121.00 | 1,127.00 | 1,119.41 | 600 |
| *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.