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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,728	2,714	2,714	2,756	2,705	52,400
November 19, 2025	2,743	2,705	2,705	2,750	2,699	49,100
November 18, 2025	2,800	2,728	2,728	2,802	2,709	79,400
November 17, 2025	2,762	2,800	2,800	2,800	2,750	77,800
November 14, 2025	2,693	2,746	2,746	2,759	2,687	142,000
November 13, 2025	2,717	2,686	2,686	2,736	2,685	69,200
November 12, 2025	2,693	2,720	2,720	2,722	2,689	35,300
November 11, 2025	2,675	2,685	2,685	2,708	2,675	45,600
November 10, 2025	2,669	2,667	2,667	2,685	2,663	26,400
November 07, 2025	2,673	2,660	2,660	2,673	2,641	26,600
November 06, 2025	2,655	2,663	2,663	2,682	2,650	27,900
November 05, 2025	2,636	2,645	2,645	2,645	2,590	81,100
November 04, 2025	2,669	2,652	2,652	2,692	2,645	47,700
October 31, 2025	2,692	2,669	2,669	2,694	2,652	33,000
October 30, 2025	2,631	2,691	2,691	2,691	2,631	66,100
October 29, 2025	2,702	2,636	2,636	2,704	2,630	77,100
October 28, 2025	2,758	2,691	2,691	2,758	2,691	60,600
October 27, 2025	2,756	2,758	2,758	2,770	2,744	45,800
October 24, 2025	2,775	2,756	2,756	2,775	2,742	53,200
October 23, 2025	2,727	2,765	2,765	2,765	2,718	63,700
October 22, 2025	2,700	2,730	2,730	2,730	2,700	43,200
October 21, 2025	2,725	2,696	2,696	2,726	2,695	34,900
October 20, 2025	2,715	2,719	2,719	2,730	2,698	50,300
October 17, 2025	2,681	2,697	2,697	2,700	2,673	25,900
October 16, 2025	2,691	2,701	2,701	2,705	2,682	35,800
October 15, 2025	2,631	2,682	2,682	2,683	2,631	50,800
October 14, 2025	2,629	2,627	2,627	2,646	2,605	72,700
October 10, 2025	2,715	2,661	2,661	2,715	2,650	38,000
October 09, 2025	2,688	2,708	2,708	2,715	2,679	43,100
October 08, 2025	2,673	2,689	2,689	2,696	2,666	34,900
October 07, 2025	2,679	2,672	2,672	2,702	2,672	41,400
October 06, 2025	2,699	2,695	2,695	2,709	2,679	43,500
October 03, 2025	2,657	2,672	2,672	2,697	2,655	35,400
October 02, 2025	2,620	2,673	2,673	2,687	2,619	73,700
October 01, 2025	2,705	2,621	2,621	2,707	2,620	142,500

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