Ishizuka Glass Co., Ltd. - 5204.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3,015	3,035	3,035	3,040	2,995	8,900
August 21, 2025	2,994	3,015	3,015	3,020	2,990	4,400
August 20, 2025	3,025	2,997	2,997	3,055	2,980	7,800
August 19, 2025	3,070	3,050	3,050	3,090	3,030	2,900
August 18, 2025	3,025	3,070	3,070	3,085	2,980	13,700
August 15, 2025	3,100	3,015	3,015	3,100	2,965	18,200
August 14, 2025	2,940	3,075	3,075	3,075	2,900	22,700
August 13, 2025	2,810	2,940	2,940	2,989	2,810	52,700
August 12, 2025	2,721	2,808	2,808	2,810	2,721	32,400
August 08, 2025	2,717	2,709	2,709	2,735	2,687	6,700
August 07, 2025	2,696	2,726	2,726	2,738	2,689	5,500
August 06, 2025	2,690	2,696	2,696	2,709	2,690	3,200
August 05, 2025	2,690	2,687	2,687	2,704	2,680	3,200
August 04, 2025	2,637	2,678	2,678	2,678	2,622	5,000
August 01, 2025	2,661	2,690	2,690	2,743	2,610	15,700
July 31, 2025	2,680	2,702	2,702	2,750	2,651	34,700
July 30, 2025	2,621	2,673	2,673	2,676	2,621	7,300
July 29, 2025	2,627	2,605	2,605	2,627	2,600	6,300
July 28, 2025	2,597	2,627	2,627	2,630	2,597	10,400
July 25, 2025	2,512	2,561	2,561	2,566	2,511	4,900
July 24, 2025	2,530	2,512	2,512	2,534	2,505	5,000
July 23, 2025	2,518	2,506	2,506	2,529	2,502	5,300
July 22, 2025	2,501	2,515	2,515	2,515	2,500	7,000
July 18, 2025	2,513	2,502	2,502	2,517	2,501	1,600
July 17, 2025	2,503	2,513	2,513	2,513	2,502	1,200
July 16, 2025	2,501	2,515	2,515	2,524	2,501	3,700
July 15, 2025	2,505	2,500	2,500	2,527	2,500	3,000
July 14, 2025	2,560	2,506	2,506	2,560	2,503	3,600
July 11, 2025	2,510	2,549	2,549	2,550	2,485	4,000
July 10, 2025	2,499	2,494	2,494	2,500	2,478	6,000
July 09, 2025	2,506	2,499	2,499	2,506	2,494	10,700
July 08, 2025	2,503	2,500	2,500	2,509	2,485	4,600
July 07, 2025	2,533	2,510	2,510	2,533	2,509	1,400
July 04, 2025	2,531	2,535	2,535	2,554	2,505	6,800
July 03, 2025	2,563	2,526	2,526	2,568	2,510	2,900
July 02, 2025	2,579	2,574	2,574	2,592	2,560	8,700
July 01, 2025	2,600	2,579	2,579	2,600	2,572	5,800
June 30, 2025	2,596	2,598	2,598	2,615	2,575	4,200
June 27, 2025	2,575	2,596	2,596	2,597	2,566	4,400
June 26, 2025	2,584	2,579	2,579	2,590	2,569	1,500
June 25, 2025	2,566	2,564	2,564	2,566	2,564	800
June 24, 2025	2,569	2,580	2,580	2,580	2,568	1,000
June 23, 2025	2,577	2,569	2,569	2,599	2,569	700
June 20, 2025	2,578	2,579	2,579	2,596	2,578	900
June 19, 2025	2,597	2,596	2,596	2,597	2,576	500
June 18, 2025	2,618	2,597	2,597	2,624	2,574	2,800
June 17, 2025	2,570	2,607	2,607	2,607	2,555	800
June 16, 2025	2,567	2,565	2,565	2,575	2,565	2,200
June 13, 2025	2,580	2,567	2,567	2,580	2,567	300
June 12, 2025	2,619	2,590	2,590	2,619	2,590	600
June 11, 2025	2,612	2,619	2,619	2,630	2,601	800
June 10, 2025	2,608	2,623	2,623	2,661	2,574	4,800
June 09, 2025	2,608	2,608	2,608	2,636	2,579	5,000
June 06, 2025	2,581	2,571	2,571	2,594	2,571	4,500
June 05, 2025	2,590	2,580	2,580	2,600	2,566	8,900
June 04, 2025	2,548	2,550	2,550	2,574	2,548	2,800
June 03, 2025	2,574	2,565	2,565	2,574	2,552	3,900
June 02, 2025	2,564	2,559	2,559	2,570	2,487	20,500
May 30, 2025	2,519	2,564	2,564	2,564	2,518	7,000
May 29, 2025	2,467	2,520	2,520	2,520	2,462	4,900

Ishizuka Glass Co., Ltd. (5204.T) JPX