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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	2,803	2,809	2,809	2,814	2,787	13,700
August 14, 2025	2,789	2,799	2,799	2,799	2,767	19,200
August 13, 2025	2,822	2,789	2,789	2,826	2,778	36,800
August 12, 2025	2,801	2,809	2,809	2,871	2,801	35,800
August 08, 2025	2,842	2,799	2,799	2,844	2,773	78,200
August 07, 2025	2,801	2,835	2,835	2,835	2,801	44,400
August 06, 2025	2,773	2,796	2,796	2,798	2,772	35,600
August 05, 2025	2,683	2,739	2,739	2,744	2,683	29,000
August 04, 2025	2,652	2,689	2,689	2,695	2,641	29,000
August 01, 2025	2,682	2,680	2,680	2,703	2,675	23,000
July 31, 2025	2,669	2,682	2,682	2,687	2,665	14,600
July 30, 2025	2,674	2,660	2,660	2,674	2,641	13,600
July 29, 2025	2,697	2,662	2,662	2,697	2,661	14,600
July 28, 2025	2,685	2,702	2,702	2,704	2,672	38,500
July 25, 2025	2,675	2,685	2,685	2,691	2,647	40,800
July 24, 2025	2,667	2,664	2,664	2,680	2,642	33,500
July 23, 2025	2,635	2,659	2,659	2,669	2,623	35,700
July 22, 2025	2,595	2,623	2,623	2,641	2,565	80,100
July 18, 2025	2,538	2,569	2,569	2,571	2,523	36,300
July 17, 2025	2,513	2,535	2,535	2,535	2,511	16,700
July 16, 2025	2,538	2,504	2,504	2,538	2,500	28,500
July 15, 2025	2,509	2,535	2,535	2,535	2,509	25,700
July 14, 2025	2,485	2,502	2,502	2,508	2,485	19,500
July 11, 2025	2,489	2,475	2,475	2,489	2,469	15,400
July 10, 2025	2,495	2,481	2,481	2,495	2,466	16,600
July 09, 2025	2,473	2,484	2,484	2,495	2,471	13,200
July 08, 2025	2,454	2,481	2,481	2,481	2,454	18,400
July 07, 2025	2,471	2,457	2,457	2,475	2,455	12,300
July 04, 2025	2,483	2,477	2,477	2,483	2,469	19,500
July 03, 2025	2,457	2,483	2,483	2,484	2,452	21,300
July 02, 2025	2,458	2,457	2,457	2,465	2,455	12,000
July 01, 2025	2,456	2,458	2,458	2,465	2,452	10,300

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