Nihon Yamamura Glass Co., Ltd. (5210.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 1,758.00 | 1,760.00 | 1,710.00 | 1,711.00 | 1,711.00 | 50,100 |
| May 28, 2024 | 1,739.00 | 1,785.00 | 1,734.00 | 1,747.00 | 1,747.00 | 85,900 |
| May 27, 2024 | 1,719.00 | 1,739.00 | 1,704.00 | 1,739.00 | 1,739.00 | 67,200 |
| May 24, 2024 | 1,808.00 | 1,850.00 | 1,724.00 | 1,724.00 | 1,724.00 | 204,300 |
| May 23, 2024 | 1,802.00 | 1,827.00 | 1,743.00 | 1,768.00 | 1,768.00 | 117,200 |
| May 22, 2024 | 1,870.00 | 1,913.00 | 1,790.00 | 1,830.00 | 1,830.00 | 222,400 |
| May 21, 2024 | 1,977.00 | 2,095.00 | 1,875.00 | 1,879.00 | 1,879.00 | 780,500 |
| May 20, 2024 | 1,857.00 | 1,977.00 | 1,837.00 | 1,977.00 | 1,977.00 | 860,500 |
| May 17, 2024 | 1,465.00 | 1,577.00 | 1,456.00 | 1,577.00 | 1,577.00 | 153,800 |
| May 16, 2024 | 1,429.00 | 1,506.00 | 1,368.00 | 1,492.00 | 1,492.00 | 356,900 |
| May 15, 2024 | 1,526.00 | 1,542.00 | 1,486.00 | 1,489.00 | 1,489.00 | 175,700 |
| May 14, 2024 | 1,461.00 | 1,519.00 | 1,459.00 | 1,511.00 | 1,511.00 | 153,500 |
| May 13, 2024 | 1,434.00 | 1,469.00 | 1,413.00 | 1,459.00 | 1,459.00 | 191,600 |
| May 10, 2024 | 1,444.00 | 1,470.00 | 1,441.00 | 1,461.00 | 1,461.00 | 154,100 |
| May 09, 2024 | 1,430.00 | 1,446.00 | 1,415.00 | 1,424.00 | 1,424.00 | 55,600 |
| May 08, 2024 | 1,411.00 | 1,431.00 | 1,406.00 | 1,425.00 | 1,425.00 | 44,900 |
| May 07, 2024 | 1,410.00 | 1,431.00 | 1,410.00 | 1,414.00 | 1,414.00 | 57,500 |
| May 02, 2024 | 1,416.00 | 1,421.00 | 1,390.00 | 1,406.00 | 1,406.00 | 98,700 |
| May 01, 2024 | 1,432.00 | 1,432.00 | 1,411.00 | 1,420.00 | 1,420.00 | 63,200 |
| Apr 30, 2024 | 1,444.00 | 1,474.00 | 1,436.00 | 1,440.00 | 1,440.00 | 61,900 |
| Apr 26, 2024 | 1,444.00 | 1,445.00 | 1,409.00 | 1,439.00 | 1,439.00 | 163,200 |
| Apr 25, 2024 | 1,490.00 | 1,490.00 | 1,453.00 | 1,453.00 | 1,453.00 | 78,300 |
| Apr 24, 2024 | 1,496.00 | 1,503.00 | 1,480.00 | 1,491.00 | 1,491.00 | 35,900 |
| Apr 23, 2024 | 1,503.00 | 1,518.00 | 1,485.00 | 1,492.00 | 1,492.00 | 65,100 |
| Apr 22, 2024 | 1,500.00 | 1,505.00 | 1,478.00 | 1,501.00 | 1,501.00 | 54,200 |
| Apr 19, 2024 | 1,507.00 | 1,512.00 | 1,442.00 | 1,486.00 | 1,486.00 | 140,200 |
| Apr 18, 2024 | 1,509.00 | 1,533.00 | 1,502.00 | 1,515.00 | 1,515.00 | 42,100 |
| Apr 17, 2024 | 1,535.00 | 1,551.00 | 1,509.00 | 1,510.00 | 1,510.00 | 74,900 |
| Apr 16, 2024 | 1,581.00 | 1,581.00 | 1,522.00 | 1,522.00 | 1,522.00 | 92,000 |
| Apr 15, 2024 | 1,561.00 | 1,590.00 | 1,555.00 | 1,582.00 | 1,582.00 | 39,700 |
| Apr 12, 2024 | 1,586.00 | 1,600.00 | 1,576.00 | 1,584.00 | 1,584.00 | 38,200 |
| Apr 11, 2024 | 1,591.00 | 1,600.00 | 1,556.00 | 1,585.00 | 1,585.00 | 112,300 |
| Apr 10, 2024 | 1,576.00 | 1,630.00 | 1,568.00 | 1,616.00 | 1,616.00 | 70,000 |
| Apr 09, 2024 | 1,580.00 | 1,598.00 | 1,567.00 | 1,575.00 | 1,575.00 | 84,300 |
| Apr 08, 2024 | 1,615.00 | 1,633.00 | 1,578.00 | 1,578.00 | 1,578.00 | 105,500 |
| Apr 05, 2024 | 1,614.00 | 1,628.00 | 1,593.00 | 1,610.00 | 1,610.00 | 94,400 |
| Apr 04, 2024 | 1,700.00 | 1,703.00 | 1,641.00 | 1,643.00 | 1,643.00 | 73,000 |
| Apr 03, 2024 | 1,685.00 | 1,727.00 | 1,671.00 | 1,700.00 | 1,700.00 | 74,200 |
| Apr 02, 2024 | 1,743.00 | 1,756.00 | 1,663.00 | 1,692.00 | 1,692.00 | 104,900 |
| Apr 01, 2024 | 1,730.00 | 1,769.00 | 1,708.00 | 1,725.00 | 1,725.00 | 149,600 |
| Mar 29, 2024 | 1,674.00 | 1,724.00 | 1,668.00 | 1,711.00 | 1,711.00 | 70,000 |
| Mar 28, 2024 | 1,645.00 | 1,683.00 | 1,643.00 | 1,667.00 | 1,667.00 | 112,600 |
| Mar 28, 2024 | 20 Dividend | |||||
| Mar 27, 2024 | 1,654.00 | 1,690.00 | 1,644.00 | 1,672.00 | 1,652.00 | 174,300 |
| Mar 26, 2024 | 1,652.00 | 1,664.00 | 1,638.00 | 1,652.00 | 1,632.24 | 91,600 |
| Mar 25, 2024 | 1,660.00 | 1,671.00 | 1,645.00 | 1,658.00 | 1,638.17 | 95,800 |
| Mar 22, 2024 | 1,659.00 | 1,682.00 | 1,637.00 | 1,663.00 | 1,643.11 | 86,700 |
| Mar 21, 2024 | 1,625.00 | 1,683.00 | 1,625.00 | 1,658.00 | 1,638.17 | 231,500 |
| Mar 19, 2024 | 1,550.00 | 1,585.00 | 1,543.00 | 1,585.00 | 1,566.04 | 105,500 |
| Mar 18, 2024 | 1,565.00 | 1,584.00 | 1,543.00 | 1,565.00 | 1,546.28 | 107,300 |
| Mar 15, 2024 | 1,560.00 | 1,570.00 | 1,541.00 | 1,563.00 | 1,544.30 | 59,900 |
| Mar 14, 2024 | 1,557.00 | 1,578.00 | 1,547.00 | 1,568.00 | 1,549.24 | 80,900 |
| Mar 13, 2024 | 1,609.00 | 1,613.00 | 1,547.00 | 1,562.00 | 1,543.32 | 82,900 |
| Mar 12, 2024 | 1,584.00 | 1,601.00 | 1,549.00 | 1,579.00 | 1,560.11 | 83,500 |
| Mar 11, 2024 | 1,610.00 | 1,631.00 | 1,569.00 | 1,593.00 | 1,573.95 | 140,000 |
| Mar 08, 2024 | 1,563.00 | 1,632.00 | 1,563.00 | 1,632.00 | 1,612.48 | 112,200 |
| Mar 07, 2024 | 1,586.00 | 1,588.00 | 1,552.00 | 1,577.00 | 1,558.14 | 153,400 |
| Mar 06, 2024 | 1,499.00 | 1,570.00 | 1,490.00 | 1,570.00 | 1,551.22 | 145,400 |
| Mar 05, 2024 | 1,473.00 | 1,503.00 | 1,467.00 | 1,502.00 | 1,484.03 | 104,100 |
| Mar 04, 2024 | 1,486.00 | 1,489.00 | 1,459.00 | 1,473.00 | 1,455.38 | 119,600 |
| Mar 01, 2024 | 1,486.00 | 1,500.00 | 1,464.00 | 1,485.00 | 1,467.24 | 158,200 |
| Feb 29, 2024 | 1,484.00 | 1,491.00 | 1,460.00 | 1,478.00 | 1,460.32 | 108,800 |
| Feb 28, 2024 | 1,495.00 | 1,509.00 | 1,486.00 | 1,491.00 | 1,473.17 | 142,100 |
| Feb 27, 2024 | 1,528.00 | 1,528.00 | 1,495.00 | 1,508.00 | 1,489.96 | 123,400 |
| Feb 26, 2024 | 1,475.00 | 1,534.00 | 1,450.00 | 1,530.00 | 1,511.70 | 222,300 |
| Feb 22, 2024 | 1,477.00 | 1,491.00 | 1,450.00 | 1,461.00 | 1,443.52 | 115,400 |
| Feb 21, 2024 | 1,484.00 | 1,484.00 | 1,445.00 | 1,461.00 | 1,443.52 | 137,800 |
| Feb 20, 2024 | 1,500.00 | 1,508.00 | 1,478.00 | 1,485.00 | 1,467.24 | 113,500 |
| Feb 19, 2024 | 1,427.00 | 1,486.00 | 1,423.00 | 1,480.00 | 1,462.30 | 177,100 |
| Feb 16, 2024 | 1,414.00 | 1,430.00 | 1,392.00 | 1,425.00 | 1,407.95 | 166,600 |
| Feb 15, 2024 | 1,427.00 | 1,439.00 | 1,385.00 | 1,405.00 | 1,388.19 | 266,800 |
| Feb 14, 2024 | 1,449.00 | 1,458.00 | 1,413.00 | 1,429.00 | 1,411.91 | 338,000 |
| Feb 13, 2024 | 1,521.00 | 1,570.00 | 1,481.00 | 1,500.00 | 1,482.06 | 698,200 |
| Feb 09, 2024 | 1,448.00 | 1,480.00 | 1,430.00 | 1,450.00 | 1,432.66 | 253,500 |
| Feb 08, 2024 | 1,462.00 | 1,472.00 | 1,441.00 | 1,452.00 | 1,434.63 | 114,800 |
| Feb 07, 2024 | 1,450.00 | 1,463.00 | 1,438.00 | 1,462.00 | 1,444.51 | 111,200 |
| Feb 06, 2024 | 1,441.00 | 1,460.00 | 1,423.00 | 1,459.00 | 1,441.55 | 106,300 |
| Feb 05, 2024 | 1,428.00 | 1,444.00 | 1,408.00 | 1,442.00 | 1,424.75 | 85,100 |
| Feb 02, 2024 | 1,432.00 | 1,454.00 | 1,414.00 | 1,423.00 | 1,405.98 | 76,800 |
| Feb 01, 2024 | 1,449.00 | 1,456.00 | 1,431.00 | 1,431.00 | 1,413.88 | 109,000 |
| Jan 31, 2024 | 1,412.00 | 1,457.00 | 1,401.00 | 1,450.00 | 1,432.66 | 190,200 |
| Jan 30, 2024 | 1,408.00 | 1,414.00 | 1,382.00 | 1,409.00 | 1,392.15 | 170,400 |
| Jan 29, 2024 | 1,387.00 | 1,412.00 | 1,387.00 | 1,390.00 | 1,373.37 | 94,200 |
| Jan 26, 2024 | 1,406.00 | 1,410.00 | 1,384.00 | 1,392.00 | 1,375.35 | 87,400 |
| Jan 25, 2024 | 1,398.00 | 1,416.00 | 1,388.00 | 1,407.00 | 1,390.17 | 89,900 |
| Jan 24, 2024 | 1,384.00 | 1,407.00 | 1,376.00 | 1,398.00 | 1,381.28 | 58,100 |
| Jan 23, 2024 | 1,392.00 | 1,399.00 | 1,377.00 | 1,383.00 | 1,366.46 | 81,600 |
| Jan 22, 2024 | 1,401.00 | 1,406.00 | 1,385.00 | 1,390.00 | 1,373.37 | 55,200 |
| Jan 19, 2024 | 1,387.00 | 1,394.00 | 1,375.00 | 1,388.00 | 1,371.40 | 64,400 |
| Jan 18, 2024 | 1,380.00 | 1,395.00 | 1,377.00 | 1,378.00 | 1,361.52 | 61,000 |
| Jan 17, 2024 | 1,415.00 | 1,420.00 | 1,383.00 | 1,383.00 | 1,366.46 | 138,200 |
| Jan 16, 2024 | 1,383.00 | 1,429.00 | 1,383.00 | 1,417.00 | 1,400.05 | 76,000 |
| Jan 15, 2024 | 1,383.00 | 1,429.00 | 1,383.00 | 1,421.00 | 1,404.00 | 31,300 |
| Jan 12, 2024 | 1,400.00 | 1,402.00 | 1,373.00 | 1,381.00 | 1,364.48 | 118,100 |
| Jan 11, 2024 | 1,410.00 | 1,425.00 | 1,393.00 | 1,408.00 | 1,391.16 | 114,600 |
| Jan 10, 2024 | 1,431.00 | 1,431.00 | 1,400.00 | 1,408.00 | 1,391.16 | 135,300 |
| Jan 09, 2024 | 1,423.00 | 1,441.00 | 1,412.00 | 1,438.00 | 1,420.80 | 126,100 |
| Jan 05, 2024 | 1,427.00 | 1,431.00 | 1,403.00 | 1,406.00 | 1,389.18 | 86,000 |
| Jan 04, 2024 | 1,391.00 | 1,435.00 | 1,390.00 | 1,426.00 | 1,408.94 | 120,500 |
| Dec 29, 2023 | 1,388.00 | 1,418.00 | 1,382.00 | 1,401.00 | 1,384.24 | 83,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.