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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,927	2,923	2,923	2,931	2,910	18,900
November 06, 2025	2,946	2,937	2,937	2,961	2,935	15,300
November 05, 2025	2,955	2,930	2,930	2,955	2,910	24,100
November 04, 2025	3,035	2,988	2,988	3,035	2,932	23,400
October 31, 2025	3,070	3,025	3,025	3,070	3,005	6,400
October 30, 2025	3,040	3,070	3,070	3,085	3,010	16,600
October 29, 2025	3,095	3,035	3,035	3,095	3,035	11,300
October 28, 2025	3,115	3,080	3,080	3,115	3,020	11,600
October 27, 2025	3,100	3,130	3,130	3,160	3,085	22,200
October 24, 2025	3,065	3,060	3,060	3,140	3,020	29,500
October 23, 2025	3,200	3,000	3,000	3,225	2,991	116,700
October 22, 2025	3,115	3,205	3,205	3,205	3,105	37,400
October 21, 2025	3,065	3,095	3,095	3,130	3,065	7,900
October 20, 2025	3,040	3,060	3,060	3,090	3,030	11,300
October 17, 2025	3,020	3,015	3,015	3,020	2,991	1,400
October 16, 2025	3,035	3,020	3,020	3,035	2,991	4,700
October 15, 2025	2,902	2,999	2,999	2,999	2,902	6,300
October 14, 2025	3,030	2,911	2,911	3,030	2,871	11,600
October 10, 2025	3,050	3,040	3,040	3,050	3,035	1,600
October 09, 2025	3,070	3,075	3,075	3,075	3,045	1,100
October 08, 2025	3,015	3,070	3,070	3,075	3,015	7,000
October 07, 2025	3,005	3,025	3,025	3,050	3,005	2,600
October 06, 2025	3,120	3,010	3,010	3,120	3,010	8,200
October 03, 2025	3,045	3,120	3,120	3,125	3,045	21,500
October 02, 2025	2,990	3,035	3,035	3,050	2,980	8,900
October 01, 2025	2,913	2,987	2,987	2,987	2,903	6,000
September 30, 2025	2,940	2,947	2,947	2,979	2,890	9,800
September 29, 2025	2,944	2,960	2,960	2,961	2,931	3,300
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

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