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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,913	2,901	2,901	2,937	2,871	6,000
September 25, 2025	2,905	2,905	2,905	2,930	2,905	3,800
September 24, 2025	2,930	2,905	2,905	2,930	2,903	2,500
September 22, 2025	2,945	2,930	2,930	2,969	2,930	3,000
September 19, 2025	2,912	2,920	2,920	2,942	2,912	5,400
September 18, 2025	2,886	2,885	2,885	2,927	2,859	7,300
September 17, 2025	2,960	2,885	2,885	2,960	2,882	11,500
September 16, 2025	2,978	2,955	2,955	2,986	2,955	11,500
September 12, 2025	2,968	2,969	2,969	2,970	2,948	1,900
September 11, 2025	2,950	2,946	2,946	2,981	2,946	2,000
September 10, 2025	2,951	2,955	2,955	2,979	2,935	1,400
September 09, 2025	2,931	2,951	2,951	2,980	2,931	4,800
September 08, 2025	2,972	2,928	2,928	2,972	2,917	1,700
September 05, 2025	2,905	2,957	2,957	2,975	2,905	6,300
September 04, 2025	2,927	2,905	2,905	2,940	2,905	1,700
September 03, 2025	2,934	2,933	2,933	2,965	2,931	600
September 02, 2025	2,964	2,949	2,949	2,964	2,932	5,200
September 01, 2025	2,980	2,960	2,960	2,990	2,960	4,600
August 29, 2025	3,015	2,998	2,998	3,015	2,982	2,700
August 28, 2025	3,015	2,988	2,988	3,015	2,987	2,100
August 27, 2025	3,025	3,015	3,015	3,025	2,991	4,100
August 26, 2025	3,040	3,010	3,010	3,040	2,990	5,800
August 25, 2025	3,035	3,035	3,035	3,035	3,005	3,200
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

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