5214.T - Nippon Electric Glass Co., Ltd.

Tokyo - Tokyo Delayed Price. Currency in JPY

  • Dividend

    5214.T announced a cash dividend of 60.00 with an ex-date of Jun. 29, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20232,530.002,542.002,524.002,536.002,536.00505,600
May 31, 20232,594.002,594.002,535.002,537.002,537.00950,600
May 30, 20232,642.002,647.002,586.002,608.002,608.00621,800
May 29, 20232,675.002,678.002,649.002,657.002,657.00850,000
May 26, 20232,658.002,662.002,633.002,638.002,638.00850,300
May 25, 20232,609.002,673.002,592.002,673.002,673.001,954,600
May 24, 20232,546.002,564.002,527.002,559.002,559.00500,000
May 23, 20232,545.002,572.002,529.002,536.002,536.00714,400
May 22, 20232,540.002,543.002,513.002,535.002,535.00807,700
May 19, 20232,550.002,553.002,528.002,542.002,542.00479,000
May 18, 20232,540.002,549.002,534.002,543.002,543.00479,000
May 17, 20232,514.002,529.002,504.002,520.002,520.00496,500
May 16, 20232,510.002,524.002,499.002,510.002,510.00588,300
May 15, 20232,524.002,524.002,489.002,508.002,508.00479,600
May 12, 20232,507.002,516.002,495.002,506.002,506.00519,200
May 11, 20232,518.002,524.002,505.002,512.002,512.00437,300
May 10, 20232,513.002,520.002,502.002,518.002,518.00423,900
May 09, 20232,493.002,508.002,479.002,506.002,506.00566,300
May 08, 20232,470.002,484.002,458.002,483.002,483.00708,500
May 02, 20232,452.002,478.002,448.002,475.002,475.001,134,300
May 01, 20232,460.002,498.002,445.002,450.002,450.002,331,700
Apr 28, 20232,577.002,598.002,576.002,589.002,589.00650,600
Apr 27, 20232,552.002,563.002,540.002,555.002,555.00528,100
Apr 26, 20232,555.002,563.002,541.002,551.002,551.00475,100
Apr 25, 20232,600.002,615.002,574.002,578.002,578.00682,500
Apr 24, 20232,588.002,588.002,564.002,584.002,584.00331,700
Apr 21, 20232,586.002,599.002,575.002,588.002,588.00469,700
Apr 20, 20232,545.002,588.002,541.002,586.002,586.00581,700
Apr 19, 20232,540.002,550.002,530.002,549.002,549.00492,000
Apr 18, 20232,551.002,557.002,543.002,546.002,546.00364,200
Apr 17, 20232,545.002,554.002,530.002,548.002,548.00390,000
Apr 14, 20232,542.002,544.002,524.002,539.002,539.00493,700
Apr 13, 20232,523.002,531.002,508.002,525.002,525.00289,400
Apr 12, 20232,521.002,538.002,517.002,535.002,535.00313,000
Apr 11, 20232,525.002,528.002,503.002,520.002,520.00300,300
Apr 10, 20232,520.002,527.002,498.002,499.002,499.00233,300
Apr 07, 20232,490.002,508.002,487.002,501.002,501.00238,900
Apr 06, 20232,500.002,507.002,489.002,493.002,493.00388,900
Apr 05, 20232,544.002,547.002,514.002,516.002,516.00415,300
Apr 04, 20232,569.002,571.002,553.002,563.002,563.00405,100
Apr 03, 20232,576.002,576.002,553.002,561.002,561.00414,100
Mar 31, 20232,548.002,592.002,544.002,549.002,549.00581,300
Mar 30, 20232,545.002,545.002,515.002,534.002,534.00346,900
Mar 29, 20232,494.002,522.002,485.002,519.002,519.00391,800
Mar 28, 20232,480.002,492.002,471.002,481.002,481.00254,500
Mar 27, 20232,490.002,491.002,473.002,477.002,477.00315,100
Mar 24, 20232,473.002,481.002,459.002,473.002,473.00315,400
Mar 23, 20232,445.002,477.002,434.002,475.002,475.00374,400
Mar 22, 20232,461.002,466.002,442.002,460.002,460.00464,200
Mar 20, 20232,440.002,445.002,421.002,426.002,426.00534,100
Mar 17, 20232,480.002,488.002,444.002,461.002,461.00679,200
Mar 16, 20232,446.002,472.002,431.002,467.002,467.00497,900
Mar 15, 20232,496.002,512.002,488.002,496.002,496.00465,500
Mar 14, 20232,518.002,518.002,446.002,464.002,464.00738,600
Mar 13, 20232,567.002,572.002,545.002,558.002,558.00467,500
Mar 10, 20232,596.002,621.002,590.002,610.002,610.00671,000
Mar 09, 20232,637.002,637.002,604.002,616.002,616.00647,800
Mar 08, 20232,610.002,625.002,600.002,621.002,621.00543,400
Mar 07, 20232,590.002,615.002,584.002,609.002,609.00769,600
Mar 06, 20232,576.002,596.002,574.002,593.002,593.00584,000
Mar 03, 20232,561.002,571.002,553.002,568.002,568.00758,000
Mar 02, 20232,570.002,585.002,546.002,561.002,561.001,115,500
Mar 01, 20232,523.002,566.002,520.002,561.002,561.00628,700
Feb 28, 20232,574.002,579.002,528.002,534.002,534.00723,000
Feb 27, 20232,564.002,577.002,552.002,560.002,560.00677,300
Feb 24, 20232,552.002,570.002,547.002,557.002,557.00837,400
Feb 22, 20232,552.002,552.002,516.002,532.002,532.00913,800
Feb 21, 20232,500.002,565.002,487.002,564.002,564.001,667,000
Feb 20, 20232,459.002,492.002,450.002,489.002,489.00707,000
Feb 17, 20232,428.002,459.002,424.002,455.002,455.00830,300
Feb 16, 20232,419.002,446.002,414.002,444.002,444.00812,600
Feb 15, 20232,376.002,420.002,373.002,420.002,420.00653,100
Feb 14, 20232,370.002,372.002,355.002,370.002,370.00391,900
Feb 13, 20232,362.002,362.002,345.002,353.002,353.00585,100
Feb 10, 20232,364.002,378.002,350.002,367.002,367.00772,000
Feb 09, 20232,355.002,371.002,348.002,365.002,365.00824,600
Feb 08, 20232,378.002,390.002,360.002,370.002,370.00568,600
Feb 07, 20232,395.002,398.002,368.002,378.002,378.00731,200
Feb 06, 20232,323.002,404.002,317.002,396.002,396.001,526,100
Feb 03, 20232,361.002,380.002,356.002,368.002,368.00557,700
Feb 02, 20232,395.002,396.002,362.002,375.002,375.00735,200
Feb 01, 20232,409.002,415.002,386.002,394.002,394.00513,600
Jan 31, 20232,399.002,407.002,391.002,405.002,405.00624,200
Jan 30, 20232,402.002,406.002,382.002,393.002,393.00599,400
Jan 27, 20232,423.002,423.002,406.002,418.002,418.00618,600
Jan 26, 20232,428.002,437.002,418.002,422.002,422.00495,600
Jan 25, 20232,408.002,423.002,398.002,418.002,418.00431,300
Jan 24, 20232,397.002,415.002,394.002,412.002,412.00606,900
Jan 23, 20232,398.002,398.002,376.002,382.002,382.00485,100
Jan 20, 20232,362.002,380.002,353.002,379.002,379.00378,600
Jan 19, 20232,385.002,388.002,365.002,365.002,365.00471,000
Jan 18, 20232,356.002,410.002,350.002,392.002,392.00553,400
Jan 17, 20232,340.002,359.002,340.002,351.002,351.00355,300
Jan 16, 20232,340.002,344.002,319.002,337.002,337.00595,300
Jan 13, 20232,402.002,407.002,365.002,370.002,370.00545,200
Jan 12, 20232,387.002,407.002,386.002,401.002,401.00366,400
Jan 11, 20232,396.002,399.002,390.002,397.002,397.00330,400
Jan 10, 20232,397.002,405.002,383.002,388.002,388.00425,600
Jan 06, 20232,384.002,399.002,377.002,397.002,397.00365,100
Jan 05, 20232,329.002,395.002,325.002,394.002,394.00902,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...