Ishizuka Glass Co., Ltd. (5204.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
5204.T Historical Return
If you invested ¥1000 in Ishizuka Glass Co., Ltd. (5204.T) 10 years ago, it would be worth ¥2,386.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,583.17, while ¥1000 invested 1 year ago would be worth ¥1,049.54. This corresponds to total returns of 138.66%, 58.32%, 4.95%, respectively, with annualized returns of 9.09%, 9.63%, 4.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
5204.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3,005 | 3,020 | 3,020 | 3,020 | 3,000 | 3,800 |
| September 09, 2026 | 3,050 | 2,991 | 2,991 | 3,050 | 2,991 | 20,600 |
| September 08, 2026 | 3,060 | 3,050 | 3,050 | 3,075 | 3,050 | 3,200 |
| September 07, 2026 | 3,055 | 3,060 | 3,060 | 3,070 | 3,055 | 2,100 |
| September 04, 2026 | 3,075 | 3,055 | 3,055 | 3,080 | 3,055 | 4,100 |
| September 03, 2026 | 3,035 | 3,050 | 3,050 | 3,050 | 3,035 | 900 |
| September 02, 2026 | 3,060 | 3,030 | 3,030 | 3,070 | 3,030 | 5,600 |
| September 01, 2026 | 3,065 | 3,080 | 3,080 | 3,080 | 3,065 | 4,400 |
| August 31, 2026 | 3,050 | 3,065 | 3,065 | 3,075 | 3,050 | 5,100 |
| August 28, 2026 | 3,040 | 3,065 | 3,065 | 3,065 | 3,030 | 5,600 |
| August 27, 2026 | 3,040 | 3,040 | 3,040 | 3,040 | 3,025 | 3,700 |
| August 26, 2026 | 3,020 | 3,025 | 3,025 | 3,035 | 3,020 | 4,700 |
| August 25, 2026 | 3,010 | 3,020 | 3,020 | 3,025 | 3,010 | 5,100 |
| August 24, 2026 | 3,005 | 3,005 | 3,005 | 3,030 | 3,000 | 5,800 |
| August 21, 2026 | 2,980 | 2,999 | 2,999 | 3,010 | 2,980 | 2,300 |
| August 20, 2026 | 2,975 | 3,000 | 3,000 | 3,000 | 2,975 | 2,000 |
| August 19, 2026 | 3,040 | 2,969 | 2,969 | 3,040 | 2,960 | 12,300 |
| August 18, 2026 | 3,080 | 3,040 | 3,040 | 3,080 | 3,035 | 3,100 |
| August 17, 2026 | 3,065 | 3,070 | 3,070 | 3,085 | 3,065 | 5,600 |
| August 14, 2026 | 3,070 | 3,065 | 3,065 | 3,080 | 3,025 | 11,600 |
| August 13, 2026 | 3,065 | 3,065 | 3,065 | 3,070 | 3,040 | 5,200 |
| August 12, 2026 | 3,080 | 3,065 | 3,065 | 3,080 | 3,050 | 3,400 |
| August 10, 2026 | 3,065 | 3,050 | 3,050 | 3,080 | 3,040 | 2,200 |
| August 07, 2026 | 3,045 | 3,040 | 3,040 | 3,045 | 3,025 | 2,100 |
| August 06, 2026 | 3,005 | 3,025 | 3,025 | 3,060 | 3,005 | 5,300 |
| August 05, 2026 | 3,030 | 3,015 | 3,015 | 3,045 | 3,015 | 1,600 |
| August 04, 2026 | 3,000 | 2,999 | 2,999 | 3,065 | 2,980 | 6,200 |
| August 03, 2026 | 2,958 | 3,020 | 3,020 | 3,040 | 2,940 | 14,000 |
| July 31, 2026 | 3,025 | 2,970 | 2,970 | 3,085 | 2,970 | 18,100 |
| July 30, 2026 | 3,025 | 3,010 | 3,010 | 3,025 | 2,965 | 7,800 |
| July 29, 2026 | 3,000 | 3,005 | 3,005 | 3,035 | 2,980 | 9,500 |
| July 28, 2026 | 2,981 | 2,999 | 2,999 | 3,030 | 2,950 | 11,600 |
| July 27, 2026 | 3,015 | 3,010 | 3,010 | 3,020 | 2,990 | 9,000 |
| July 24, 2026 | 3,005 | 2,984 | 2,984 | 3,015 | 2,970 | 11,800 |
| July 23, 2026 | 3,045 | 3,030 | 3,030 | 3,055 | 3,025 | 5,100 |
| July 22, 2026 | 3,010 | 3,045 | 3,045 | 3,045 | 3,010 | 6,400 |
| July 21, 2026 | 3,005 | 3,020 | 3,020 | 3,035 | 2,999 | 6,600 |
| July 17, 2026 | 3,030 | 2,961 | 2,961 | 3,045 | 2,942 | 16,200 |
| July 16, 2026 | 3,095 | 3,060 | 3,060 | 3,095 | 3,050 | 4,100 |
| July 15, 2026 | 3,085 | 3,095 | 3,095 | 3,110 | 3,050 | 12,600 |
| July 14, 2026 | 3,020 | 3,050 | 3,050 | 3,080 | 3,020 | 3,400 |
| July 13, 2026 | 3,050 | 3,015 | 3,015 | 3,095 | 3,015 | 5,200 |
| July 10, 2026 | 3,015 | 3,040 | 3,040 | 3,055 | 3,015 | 7,100 |
| July 09, 2026 | 3,000 | 2,991 | 2,991 | 3,020 | 2,988 | 2,600 |
| July 08, 2026 | 3,035 | 2,999 | 2,999 | 3,060 | 2,991 | 10,600 |
| July 07, 2026 | 3,100 | 3,030 | 3,030 | 3,100 | 3,020 | 12,300 |
| July 06, 2026 | 3,115 | 3,100 | 3,100 | 3,130 | 3,070 | 7,700 |
| July 03, 2026 | 3,095 | 3,110 | 3,110 | 3,175 | 3,085 | 18,600 |
| July 02, 2026 | 3,025 | 3,065 | 3,065 | 3,070 | 3,015 | 6,600 |
| July 01, 2026 | 3,035 | 3,000 | 3,000 | 3,055 | 2,997 | 8,900 |
| June 30, 2026 | 3,000 | 3,040 | 3,040 | 3,040 | 2,994 | 6,100 |
| June 29, 2026 | 3,000 | 2,999 | 2,999 | 3,030 | 2,980 | 10,200 |
| June 26, 2026 | 3,010 | 3,000 | 3,000 | 3,010 | 2,968 | 8,000 |
| June 25, 2026 | 3,025 | 2,980 | 2,980 | 3,030 | 2,980 | 14,500 |
| June 24, 2026 | 2,969 | 2,994 | 2,994 | 3,030 | 2,969 | 15,400 |
| June 23, 2026 | 2,973 | 2,937 | 2,937 | 2,985 | 2,933 | 6,200 |
| June 22, 2026 | 2,989 | 2,963 | 2,963 | 2,989 | 2,939 | 8,800 |
| June 19, 2026 | 3,005 | 2,989 | 2,989 | 3,005 | 2,942 | 15,700 |
| June 18, 2026 | 2,874 | 2,996 | 2,996 | 2,996 | 2,830 | 22,300 |
| June 17, 2026 | 2,816 | 2,854 | 2,854 | 2,888 | 2,815 | 11,800 |
AD
