Central Glass Co., Ltd. - 4044.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,375	3,365	3,365	3,375	3,350	47,800
August 15, 2025	3,370	3,360	3,360	3,375	3,335	38,700
August 14, 2025	3,360	3,355	3,355	3,370	3,330	64,000
August 13, 2025	3,340	3,375	3,375	3,385	3,340	72,500
August 12, 2025	3,380	3,340	3,340	3,380	3,305	78,000
August 08, 2025	3,345	3,355	3,355	3,365	3,285	137,400
August 07, 2025	3,340	3,355	3,355	3,360	3,315	45,700
August 06, 2025	3,330	3,340	3,340	3,380	3,310	110,800
August 05, 2025	3,280	3,310	3,310	3,315	3,270	57,500
August 04, 2025	3,245	3,280	3,280	3,285	3,220	77,300
August 01, 2025	3,265	3,275	3,275	3,290	3,245	61,500
July 31, 2025	3,235	3,270	3,270	3,270	3,235	325,100
July 30, 2025	3,200	3,215	3,215	3,240	3,200	66,100
July 29, 2025	3,140	3,185	3,185	3,195	3,140	72,100
July 28, 2025	3,150	3,160	3,160	3,165	3,145	49,600
July 25, 2025	3,120	3,140	3,140	3,160	3,085	62,200
July 24, 2025	3,080	3,120	3,120	3,125	3,075	67,400
July 23, 2025	3,050	3,075	3,075	3,080	3,020	102,100
July 22, 2025	3,025	3,015	3,015	3,040	2,996	52,600
July 18, 2025	3,035	3,025	3,025	3,040	3,020	39,100
July 17, 2025	3,030	3,035	3,035	3,040	3,010	51,100
July 16, 2025	3,070	3,060	3,060	3,085	3,040	50,400
July 15, 2025	3,070	3,070	3,070	3,080	3,065	52,800
July 14, 2025	3,055	3,070	3,070	3,090	3,055	63,700
July 11, 2025	3,060	3,055	3,055	3,075	3,035	96,000
July 10, 2025	3,030	3,030	3,030	3,040	3,020	103,600
July 09, 2025	3,020	3,030	3,030	3,065	3,010	72,200
July 08, 2025	2,969	3,005	3,005	3,010	2,956	67,000
July 07, 2025	2,988	2,973	2,973	2,992	2,972	75,500
July 04, 2025	2,997	3,000	3,000	3,015	2,991	47,300
July 03, 2025	2,987	2,999	2,999	3,000	2,972	80,800
July 02, 2025	2,967	2,980	2,980	2,989	2,960	122,500
July 01, 2025	2,973	2,979	2,979	2,991	2,967	63,300
June 30, 2025	2,980	2,973	2,973	3,015	2,973	117,500
June 27, 2025	2,950	2,966	2,966	2,974	2,950	62,400
June 26, 2025	2,925	2,949	2,949	2,949	2,923	62,100
June 25, 2025	2,906	2,921	2,921	2,921	2,883	81,700
June 24, 2025	2,907	2,906	2,906	2,916	2,881	56,100
June 23, 2025	2,900	2,883	2,883	2,902	2,869	69,400
June 20, 2025	2,901	2,908	2,908	2,921	2,901	100,200
June 19, 2025	2,940	2,918	2,918	2,940	2,902	58,700
June 18, 2025	2,901	2,930	2,930	2,930	2,901	42,000
June 17, 2025	2,910	2,916	2,916	2,916	2,896	63,200
June 16, 2025	2,929	2,907	2,907	2,929	2,889	77,400
June 13, 2025	2,915	2,910	2,910	2,921	2,890	106,600
June 12, 2025	2,932	2,929	2,929	2,949	2,911	64,500
June 11, 2025	2,891	2,926	2,926	2,942	2,888	98,500
June 10, 2025	2,858	2,891	2,891	2,916	2,858	133,800
June 09, 2025	2,865	2,849	2,849	2,873	2,841	74,400
June 06, 2025	2,863	2,855	2,855	2,872	2,852	49,600
June 05, 2025	2,853	2,850	2,850	2,870	2,850	75,300
June 04, 2025	2,860	2,879	2,879	2,887	2,855	132,100
June 03, 2025	2,875	2,860	2,860	2,900	2,824	261,900
June 02, 2025	2,906	2,910	2,910	2,911	2,892	81,500
May 30, 2025	2,900	2,915	2,915	2,925	2,896	115,100
May 29, 2025	2,904	2,910	2,910	2,924	2,894	90,200
May 28, 2025	2,907	2,897	2,897	2,927	2,897	93,200
May 27, 2025	2,861	2,885	2,885	2,893	2,858	75,200
May 26, 2025	2,877	2,872	2,872	2,878	2,853	79,500
May 23, 2025	2,841	2,864	2,864	2,880	2,838	107,700

Central Glass Co., Ltd. (4044.T) JPX