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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2,708	2,702	2,702	2,731	2,696	81,700
September 29, 2025	2,698	2,705	2,705	2,730	2,670	118,900
September 26, 2025	2,733	2,734	2,659	2,745	2,724	172,900
September 25, 2025	2,725	2,729	2,654.14	2,738	2,718	78,600
September 24, 2025	2,742	2,726	2,651.22	2,742	2,712	105,700
September 22, 2025	2,740	2,728	2,653.16	2,764	2,726	116,800
September 19, 2025	2,727	2,730	2,730	2,737	2,691	103,000
September 18, 2025	2,750	2,711	2,711	2,750	2,696	133,300
September 17, 2025	2,750	2,711	2,711	2,750	2,696	133,300
September 16, 2025	2,781	2,730	2,730	2,787	2,727	108,000
September 12, 2025	2,805	2,786	2,786	2,820	2,786	144,200
September 11, 2025	2,839	2,803	2,803	2,849	2,792	108,000
September 10, 2025	2,821	2,829	2,829	2,842	2,820	36,400
September 09, 2025	2,845	2,825	2,825	2,874	2,814	115,600
September 08, 2025	2,871	2,859	2,863	2,887	2,842	75,200
September 05, 2025	2,845	2,856	2,856	2,856	2,821	88,100
September 04, 2025	2,837	2,838	2,838	2,866	2,822	63,900
September 03, 2025	2,892	2,826	2,826	2,902	2,814	129,800
September 02, 2025	2,881	2,882	2,882	2,905	2,860	194,200
September 01, 2025	2,940	2,922	2,922	2,951	2,895	87,100
August 29, 2025	2,953	2,945	2,945	2,966	2,936	42,100
August 28, 2025	2,916	2,967	2,967	2,967	2,910	46,500
August 27, 2025	2,959	2,918	2,918	2,959	2,880	98,000
August 26, 2025	3,030	2,960	2,960	3,035	2,927	131,800
August 25, 2025	3,145	3,050	3,050	3,150	3,040	87,200
August 22, 2025	3,070	3,095	3,095	3,095	3,055	49,900
August 21, 2025	3,065	3,055	3,055	3,085	3,010	69,500
August 20, 2025	3,005	3,025	3,025	3,030	2,976	89,600
August 19, 2025	2,987	3,005	3,005	3,010	2,949	155,900
August 18, 2025	2,838	2,887	2,887	2,896	2,838	45,200

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