Nihon Yamamura Glass Co., Ltd. - 5210.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,365	3,320	3,320	3,365	3,305	38,100
February 19, 2026	3,395	3,370	3,370	3,415	3,370	34,400
February 18, 2026	3,330	3,370	3,370	3,395	3,320	35,300
February 17, 2026	3,390	3,320	3,320	3,415	3,315	67,400
February 16, 2026	3,440	3,435	3,435	3,475	3,330	141,500
February 13, 2026	3,345	3,230	3,230	3,345	3,220	65,900
February 12, 2026	3,300	3,370	3,370	3,380	3,280	56,300
February 10, 2026	3,280	3,285	3,285	3,315	3,275	33,300
February 09, 2026	3,255	3,280	3,280	3,290	3,250	48,700
February 06, 2026	3,145	3,225	3,225	3,225	3,140	60,100
February 05, 2026	3,170	3,170	3,170	3,185	3,145	22,600
February 04, 2026	3,125	3,155	3,155	3,165	3,125	36,700
February 03, 2026	3,100	3,160	3,160	3,165	3,100	26,200
February 02, 2026	3,100	3,090	3,090	3,145	3,080	34,100
January 30, 2026	3,065	3,085	3,085	3,095	3,055	22,800
January 29, 2026	3,125	3,065	3,065	3,125	3,045	46,600
January 28, 2026	3,120	3,095	3,095	3,120	3,075	24,400
January 27, 2026	3,085	3,135	3,135	3,135	3,040	47,600
January 26, 2026	3,130	3,100	3,100	3,135	3,070	33,900
January 23, 2026	3,115	3,160	3,160	3,160	3,105	36,300
January 22, 2026	3,140	3,105	3,105	3,155	3,095	48,100
January 21, 2026	3,050	3,110	3,110	3,130	3,025	70,500
January 20, 2026	3,125	3,105	3,105	3,125	3,085	26,800
January 19, 2026	3,165	3,125	3,125	3,170	3,100	38,900
January 16, 2026	3,190	3,180	3,180	3,190	3,155	20,900
January 15, 2026	3,160	3,185	3,185	3,190	3,130	34,500
January 14, 2026	3,160	3,160	3,160	3,165	3,140	22,600
January 13, 2026	3,120	3,155	3,155	3,175	3,120	44,900
January 09, 2026	3,085	3,100	3,100	3,115	3,065	36,700
January 08, 2026	3,045	3,080	3,080	3,085	3,045	19,200
January 07, 2026	3,010	3,065	3,065	3,075	3,005	36,800
January 06, 2026	3,070	3,020	3,020	3,100	2,984	59,700
January 05, 2026	3,080	3,070	3,070	3,100	3,050	63,700
December 30, 2025	3,040	3,030	3,030	3,070	2,982	45,900
December 29, 2025	3,010	3,040	3,040	3,050	3,010	50,900
December 26, 2025	2,982	2,994	2,994	2,995	2,969	34,200
December 25, 2025	2,949	2,971	2,971	2,971	2,939	38,400
December 24, 2025	2,932	2,938	2,938	2,947	2,882	44,500
December 23, 2025	2,895	2,932	2,932	2,955	2,889	50,300
December 22, 2025	2,950	2,899	2,899	2,950	2,890	61,100
December 19, 2025	2,859	2,927	2,927	2,927	2,859	48,500
December 18, 2025	2,849	2,855	2,855	2,856	2,810	33,300
December 17, 2025	2,860	2,849	2,849	2,860	2,821	39,400
December 16, 2025	2,889	2,849	2,849	2,889	2,812	48,300
December 15, 2025	2,860	2,888	2,888	2,890	2,846	47,400
December 12, 2025	2,807	2,860	2,860	2,860	2,797	56,000
December 11, 2025	2,784	2,783	2,783	2,806	2,770	29,200
December 10, 2025	2,807	2,792	2,792	2,807	2,771	22,300
December 09, 2025	2,784	2,768	2,768	2,795	2,765	28,300
December 08, 2025	2,810	2,795	2,795	2,849	2,756	156,800
December 05, 2025	2,811	2,810	2,810	2,820	2,784	39,700
December 04, 2025	2,793	2,810	2,810	2,836	2,786	42,300
December 03, 2025	2,770	2,812	2,812	2,821	2,760	40,600
December 02, 2025	2,818	2,768	2,768	2,818	2,756	36,200
December 01, 2025	2,830	2,808	2,808	2,837	2,795	39,300
November 28, 2025	2,829	2,832	2,832	2,849	2,817	27,300
November 27, 2025	2,800	2,835	2,835	2,837	2,794	41,100
November 26, 2025	2,783	2,802	2,802	2,803	2,778	40,300
November 25, 2025	2,787	2,781	2,781	2,799	2,763	43,400
November 21, 2025	2,700	2,760	2,760	2,760	2,694	51,700

Nihon Yamamura Glass Co., Ltd. (5210.T) JPX