Tokyo - Delayed Quote JPY

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

2,442.00
-2.00
(-0.08%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20252,440.002,455.002,431.002,442.002,442.0017,900
Jun 13, 20252,476.002,476.002,436.002,444.002,444.0023,200
Jun 12, 20252,472.002,485.002,460.002,465.002,465.0015,700
Jun 11, 20252,467.002,481.002,452.002,472.002,472.0016,700
Jun 10, 20252,485.002,486.002,465.002,466.002,466.0020,100
Jun 9, 20252,508.002,514.002,461.002,486.002,486.0025,400
Jun 6, 20252,480.002,500.002,475.002,495.002,495.0010,000
Jun 5, 20252,509.002,510.002,468.002,479.002,479.0021,100
Jun 4, 20252,473.002,515.002,466.002,509.002,509.0038,200
Jun 3, 20252,464.002,469.002,451.002,456.002,456.0016,700
Jun 2, 20252,509.002,516.002,451.002,464.002,464.0037,000
May 30, 20252,470.002,510.002,462.002,506.002,506.0044,200
May 29, 20252,455.002,474.002,453.002,472.002,472.0012,400
May 28, 20252,485.002,498.002,452.002,454.002,454.0020,500
May 27, 20252,473.002,487.002,457.002,485.002,485.0020,500
May 26, 20252,432.002,479.002,419.002,478.002,478.0066,700
May 23, 20252,385.002,458.002,376.002,414.002,414.00208,600
May 22, 20252,382.002,409.002,374.002,385.002,385.0036,200
May 21, 20252,430.002,449.002,391.002,391.002,391.0046,600
May 20, 20252,442.002,451.002,420.002,443.002,443.0038,700
May 19, 20252,404.002,457.002,400.002,430.002,430.0055,600
May 16, 20252,401.002,447.002,401.002,403.002,403.0060,700
May 15, 20252,476.002,482.002,405.002,424.002,424.00203,100
May 14, 20252,330.002,350.002,277.002,326.002,326.00113,400
May 13, 20252,292.002,300.002,277.002,281.002,281.0018,300
May 12, 20252,258.002,294.002,250.002,291.002,291.0032,600
May 9, 20252,227.002,277.002,227.002,260.002,260.0044,600
May 8, 20252,258.002,258.002,216.002,220.002,220.0023,400
May 7, 20252,239.002,259.002,205.002,246.002,246.0028,000
May 2, 20252,224.002,244.002,216.002,222.002,222.0010,700
May 1, 20252,245.002,261.002,225.002,237.002,237.0021,800
Apr 30, 20252,222.002,250.002,211.002,242.002,242.0021,200
Apr 28, 20252,244.002,262.002,212.002,237.002,237.0012,100
Apr 25, 20252,245.002,262.002,222.002,235.002,235.0024,900
Apr 24, 20252,250.002,250.002,203.002,213.002,213.009,000
Apr 23, 20252,244.002,244.002,201.002,226.002,226.0015,000
Apr 22, 20252,255.002,280.002,222.002,225.002,225.0018,800
Apr 21, 20252,249.002,249.002,193.002,245.002,245.0027,500
Apr 18, 20252,220.002,260.002,220.002,251.002,251.0033,400
Apr 17, 20252,133.002,225.002,123.002,220.002,220.0031,700
Apr 16, 20252,145.002,153.002,105.002,123.002,123.0012,300
Apr 15, 20252,155.002,167.002,123.002,139.002,139.0014,000
Apr 14, 20252,156.002,178.002,155.002,167.002,167.0017,400
Apr 11, 20252,055.002,152.002,039.002,146.002,146.0025,800
Apr 10, 20252,169.002,191.002,100.002,119.002,119.0034,200
Apr 9, 20252,040.002,116.001,999.002,069.002,069.0083,500
Apr 8, 20251,979.002,105.001,979.002,087.002,087.0065,000
Apr 7, 20251,883.001,959.001,846.001,895.001,895.00133,400
Apr 4, 20252,120.002,150.001,981.002,071.002,071.00164,800
Apr 3, 20252,176.002,194.002,132.002,170.002,170.0043,700
Apr 2, 20252,220.002,226.002,188.002,226.002,226.0025,600
Apr 1, 20252,197.002,249.002,180.002,220.002,220.0070,800
Mar 31, 20252,210.002,225.002,155.002,155.002,155.0041,800
Mar 28, 2025 105 Dividend
Mar 28, 20252,190.002,245.002,184.002,193.002,193.0053,600
Mar 27, 20252,237.002,267.002,218.002,253.002,148.0049,100
Mar 26, 20252,219.002,237.002,205.002,236.002,131.7925,200
Mar 25, 20252,231.002,249.002,200.002,218.002,114.6349,400
Mar 24, 20252,248.002,248.002,216.002,231.002,127.0354,900
Mar 21, 20252,274.002,274.002,241.002,263.002,157.5343,300
Mar 19, 20252,241.002,271.002,239.002,265.002,159.4428,100
Mar 18, 20252,252.002,283.002,237.002,258.002,152.7727,500
Mar 17, 20252,223.002,256.002,223.002,233.002,128.9327,000
Mar 14, 20252,205.002,227.002,191.002,213.002,109.8615,800
Mar 13, 20252,232.002,240.002,208.002,208.002,105.1019,700
Mar 12, 20252,238.002,248.002,221.002,229.002,125.1224,000
Mar 11, 20252,210.002,248.002,207.002,243.002,138.4720,200
Mar 10, 20252,269.002,269.002,230.002,235.002,130.8421,000
Mar 7, 20252,228.002,270.002,225.002,268.002,162.3036,300
Mar 6, 20252,230.002,258.002,227.002,234.002,129.8914,800
Mar 5, 20252,211.002,233.002,198.002,230.002,126.0722,900
Mar 4, 20252,226.002,242.002,211.002,212.002,108.9136,300
Mar 3, 20252,232.002,259.002,207.002,229.002,125.1253,700
Feb 28, 20252,227.002,250.002,205.002,220.002,116.5440,200
Feb 27, 20252,227.002,242.002,216.002,227.002,123.2119,000
Feb 26, 20252,249.002,263.002,217.002,253.002,148.0041,900
Feb 25, 20252,250.002,282.002,233.002,249.002,144.1943,800
Feb 21, 20252,240.002,274.002,230.002,259.002,153.7262,400
Feb 20, 20252,250.002,280.002,230.002,240.002,135.6147,600
Feb 19, 20252,270.002,299.002,216.002,250.002,145.1451,600
Feb 18, 20252,190.002,300.002,186.002,270.002,164.21132,800
Feb 17, 20252,191.002,222.002,169.002,192.002,089.84132,100
Feb 14, 20252,075.002,225.002,075.002,170.002,068.87744,000
Feb 13, 20252,066.002,066.002,066.002,066.001,969.72118,600
Feb 12, 20251,615.001,695.001,590.001,666.001,588.36129,300
Feb 10, 20251,582.001,599.001,577.001,599.001,524.4811,100
Feb 7, 20251,568.001,582.001,564.001,581.001,507.3217,000
Feb 6, 20251,550.001,577.001,550.001,577.001,503.5026,600
Feb 5, 20251,513.001,551.001,513.001,550.001,477.7628,300
Feb 4, 20251,547.001,554.001,525.001,525.001,453.9326,300
Feb 3, 20251,555.001,555.001,516.001,520.001,449.1622,700
Jan 31, 20251,538.001,564.001,523.001,555.001,482.5340,500
Jan 30, 20251,530.001,538.001,488.001,538.001,466.32220,500
Jan 29, 20251,551.001,560.001,535.001,538.001,466.3223,500
Jan 28, 20251,550.001,554.001,544.001,547.001,474.9015,100
Jan 27, 20251,554.001,569.001,550.001,552.001,479.6715,900
Jan 24, 20251,561.001,565.001,540.001,555.001,482.5330,700
Jan 23, 20251,550.001,554.001,530.001,550.001,477.7612,400
Jan 22, 20251,550.001,553.001,527.001,550.001,477.7620,500
Jan 21, 20251,542.001,550.001,530.001,538.001,466.3213,600
Jan 20, 20251,525.001,550.001,525.001,542.001,470.1421,000
Jan 17, 20251,515.001,530.001,511.001,528.001,456.7917,400
Jan 16, 20251,531.001,542.001,496.001,528.001,456.7959,800
Jan 15, 20251,544.001,555.001,526.001,530.001,458.7023,500
Jan 14, 20251,581.001,583.001,540.001,546.001,473.9547,000
Jan 10, 20251,596.001,599.001,580.001,583.001,509.2317,500
Jan 9, 20251,610.001,610.001,589.001,596.001,521.6223,900
Jan 8, 20251,625.001,637.001,613.001,613.001,537.8312,800
Jan 7, 20251,658.001,658.001,617.001,636.001,559.7617,100
Jan 6, 20251,681.001,682.001,633.001,633.001,556.8912,200
Dec 30, 20241,634.001,688.001,634.001,659.001,581.6824,900
Dec 27, 20241,636.001,644.001,615.001,634.001,557.8527,000
Dec 26, 20241,632.001,641.001,624.001,631.001,554.9931,900
Dec 25, 20241,598.001,614.001,595.001,614.001,538.788,800
Dec 24, 20241,595.001,600.001,573.001,592.001,517.8117,600
Dec 23, 20241,594.001,595.001,585.001,595.001,520.6730,300
Dec 20, 20241,557.001,576.001,557.001,575.001,501.6019,700
Dec 19, 20241,540.001,560.001,539.001,554.001,481.5811,000
Dec 18, 20241,568.001,573.001,554.001,554.001,481.5812,900
Dec 17, 20241,583.001,583.001,563.001,563.001,490.1618,400
Dec 16, 20241,580.001,595.001,577.001,577.001,503.5011,300
Dec 13, 20241,589.001,589.001,571.001,578.001,504.4629,000
Dec 12, 20241,607.001,618.001,594.001,596.001,521.6223,900
Dec 11, 20241,610.001,610.001,593.001,609.001,534.0118,600
Dec 10, 20241,638.001,638.001,602.001,610.001,534.9715,700
Dec 9, 20241,616.001,631.001,596.001,615.001,539.7319,300
Dec 6, 20241,647.001,647.001,613.001,623.001,547.3617,500
Dec 5, 20241,654.001,665.001,633.001,633.001,556.8917,600
Dec 4, 20241,684.001,685.001,641.001,641.001,564.5227,700
Dec 3, 20241,680.001,698.001,676.001,691.001,612.1918,800
Dec 2, 20241,688.001,697.001,661.001,684.001,605.5219,000
Nov 29, 20241,659.001,690.001,629.001,688.001,609.3339,100
Nov 28, 20241,633.001,662.001,632.001,659.001,581.6836,600
Nov 27, 20241,685.001,685.001,647.001,648.001,571.2019,700
Nov 26, 20241,684.001,699.001,667.001,685.001,606.4728,100
Nov 25, 20241,692.001,704.001,666.001,684.001,605.5219,000
Nov 22, 20241,651.001,692.001,642.001,684.001,605.5247,100
Nov 21, 20241,639.001,670.001,639.001,651.001,574.0617,900
Nov 20, 20241,628.001,649.001,606.001,641.001,564.5238,100
Nov 19, 20241,672.001,684.001,637.001,640.001,563.5727,300
Nov 18, 20241,640.001,684.001,640.001,672.001,594.0856,300
Nov 15, 20241,601.001,678.001,572.001,641.001,564.52118,900
Nov 14, 20241,588.001,634.001,585.001,621.001,545.4579,700
Nov 13, 20241,593.001,607.001,581.001,588.001,513.9924,600
Nov 12, 20241,586.001,596.001,579.001,593.001,518.7615,600
Nov 11, 20241,585.001,594.001,578.001,586.001,512.0920,400
Nov 8, 20241,627.001,627.001,584.001,584.001,510.1823,200
Nov 7, 20241,551.001,627.001,551.001,627.001,551.1761,800
Nov 6, 20241,535.001,565.001,535.001,551.001,478.7215,500
Nov 5, 20241,540.001,543.001,521.001,543.001,471.096,200
Nov 1, 20241,532.001,539.001,522.001,525.001,453.9312,400
Oct 31, 20241,552.001,570.001,530.001,556.001,483.4819,800
Oct 30, 20241,515.001,584.001,512.001,568.001,494.92116,700
Oct 29, 20241,501.001,537.001,501.001,514.001,443.4425,800
Oct 28, 20241,500.001,533.001,500.001,514.001,443.4429,500
Oct 25, 20241,547.001,547.001,496.001,516.001,445.3542,200
Oct 24, 20241,480.001,546.001,463.001,546.001,473.9542,400
Oct 23, 20241,500.001,519.001,484.001,484.001,414.8422,700
Oct 22, 20241,515.001,515.001,480.001,500.001,430.0927,400
Oct 21, 20241,485.001,500.001,477.001,496.001,426.2811,700
Oct 18, 20241,495.001,502.001,472.001,472.001,403.4016,300
Oct 17, 20241,497.001,502.001,482.001,488.001,418.6514,500
Oct 16, 20241,472.001,522.001,472.001,497.001,427.2338,700
Oct 15, 20241,500.001,506.001,480.001,500.001,430.0923,700
Oct 11, 20241,475.001,529.001,470.001,490.001,420.5616,300
Oct 10, 20241,518.001,518.001,476.001,478.001,409.1221,900
Oct 9, 20241,513.001,513.001,494.001,498.001,428.1931,200
Oct 8, 20241,523.001,531.001,508.001,508.001,437.7217,900
Oct 7, 20241,547.001,547.001,520.001,530.001,458.7013,000
Oct 4, 20241,509.001,528.001,507.001,528.001,456.7914,000
Oct 3, 20241,533.001,537.001,495.001,509.001,438.6743,600
Oct 2, 20241,505.001,530.001,505.001,510.001,439.6312,700
Oct 1, 20241,520.001,546.001,520.001,525.001,453.9312,100
Sep 30, 20241,520.001,558.001,512.001,515.001,444.3955,900
Sep 27, 20241,569.001,575.001,549.001,560.001,487.3017,200
Sep 26, 20241,580.001,585.001,566.001,585.001,511.1326,200
Sep 25, 20241,554.001,576.001,539.001,575.001,501.6026,200
Sep 24, 20241,580.001,589.001,537.001,561.001,488.2536,000
Sep 20, 20241,551.001,566.001,546.001,556.001,483.4829,200
Sep 19, 20241,551.001,578.001,543.001,553.001,480.6223,300
Sep 18, 20241,481.001,561.001,481.001,546.001,473.9572,600
Sep 17, 20241,483.001,496.001,440.001,461.001,392.9123,800
Sep 13, 20241,490.001,491.001,480.001,491.001,421.5110,500
Sep 12, 20241,475.001,501.001,467.001,482.001,412.9317,100
Sep 11, 20241,483.001,495.001,447.001,468.001,399.5841,800
Sep 10, 20241,499.001,520.001,483.001,493.001,423.429,300
Sep 9, 20241,445.001,518.001,440.001,511.001,440.5840,600
Sep 6, 20241,480.001,492.001,470.001,475.001,406.2617,600
Sep 5, 20241,453.001,500.001,453.001,475.001,406.2635,500
Sep 4, 20241,490.001,518.001,471.001,472.001,403.4099,800
Sep 3, 20241,506.001,544.001,506.001,544.001,472.0442,200
Sep 2, 20241,538.001,538.001,513.001,517.001,446.3018,900
Aug 30, 20241,533.001,550.001,531.001,542.001,470.1420,800
Aug 29, 20241,502.001,530.001,502.001,529.001,457.7411,900
Aug 28, 20241,506.001,533.001,482.001,521.001,450.1147,200
Aug 27, 20241,500.001,518.001,500.001,511.001,440.5820,600
Aug 26, 20241,500.001,506.001,482.001,495.001,425.3326,200
Aug 23, 20241,539.001,539.001,490.001,501.001,431.0533,600
Aug 22, 20241,559.001,559.001,521.001,529.001,457.7424,900
Aug 21, 20241,512.001,563.001,505.001,557.001,484.4482,000
Aug 20, 20241,510.001,577.001,510.001,544.001,472.04145,200
Aug 19, 20241,525.001,525.001,479.001,486.001,416.7540,400
Aug 16, 20241,505.001,530.001,497.001,525.001,453.9364,700
Aug 15, 20241,456.001,489.001,451.001,468.001,399.5837,600
Aug 14, 20241,455.001,488.001,448.001,462.001,393.8652,200
Aug 13, 20241,422.001,428.001,390.001,421.001,354.7868,900
Aug 9, 20241,407.001,433.001,381.001,423.001,356.68126,400
Aug 8, 20241,340.001,414.001,332.001,383.001,318.55175,100
Aug 7, 20241,257.001,342.001,252.001,315.001,253.72161,000
Aug 6, 20241,215.001,290.001,204.001,277.001,217.49209,500
Aug 5, 20241,194.001,208.001,102.001,130.001,077.34313,800
Aug 2, 20241,380.001,380.001,308.001,314.001,252.76203,000
Aug 1, 20241,465.001,465.001,405.001,416.001,350.0188,800
Jul 31, 20241,438.001,474.001,423.001,474.001,405.3046,800
Jul 30, 20241,467.001,467.001,427.001,434.001,367.17140,000
Jul 29, 20241,455.001,482.001,451.001,482.001,412.9355,900
Jul 26, 20241,463.001,464.001,438.001,438.001,370.9865,200
Jul 25, 20241,455.001,462.001,439.001,454.001,386.2494,600
Jul 24, 20241,476.001,489.001,463.001,463.001,394.8265,700
Jul 23, 20241,487.001,504.001,481.001,490.001,420.5639,400
Jul 22, 20241,563.001,563.001,473.001,473.001,404.35121,000
Jul 19, 20241,539.001,543.001,518.001,527.001,455.8344,500
Jul 18, 20241,560.001,560.001,536.001,538.001,466.3231,500
Jul 17, 20241,575.001,575.001,546.001,553.001,480.6240,900
Jul 16, 20241,563.001,586.001,563.001,570.001,496.8338,200
Jul 12, 20241,547.001,584.001,539.001,562.001,489.2054,000
Jul 11, 20241,540.001,560.001,534.001,556.001,483.4847,900
Jul 10, 20241,568.001,572.001,523.001,532.001,460.6082,900
Jul 9, 20241,580.001,580.001,557.001,565.001,492.06101,600
Jul 8, 20241,625.001,625.001,578.001,580.001,506.3679,700
Jul 5, 20241,664.001,664.001,624.001,634.001,557.8559,800
Jul 4, 20241,654.001,667.001,643.001,661.001,583.5933,900
Jul 3, 20241,658.001,674.001,651.001,663.001,585.5065,300
Jul 2, 20241,646.001,656.001,635.001,647.001,570.2452,100
Jul 1, 20241,657.001,661.001,639.001,646.001,569.2932,500
Jun 28, 20241,667.001,677.001,640.001,652.001,575.0161,800
Jun 27, 20241,672.001,687.001,666.001,678.001,599.8036,800
Jun 26, 20241,700.001,701.001,663.001,672.001,594.0862,300
Jun 25, 20241,654.001,699.001,650.001,699.001,619.8263,500
Jun 24, 20241,690.001,690.001,640.001,666.001,588.3664,800
Jun 21, 20241,662.001,708.001,662.001,679.001,600.7574,000
Jun 20, 20241,641.001,678.001,632.001,660.001,582.6450,200
Jun 19, 20241,658.001,663.001,629.001,641.001,564.5243,700
Jun 18, 20241,681.001,685.001,639.001,644.001,567.3862,200
Jun 17, 20241,680.001,704.001,630.001,668.001,590.2676,800

Related Tickers

605500.SS Forest Packaging Group Co.,Ltd.
7.46
+0.81%
 
301188.SZ Shandong Linuo Pharmaceutical Packaging Co., Ltd.
23.08
+2.30%
 
601515.SS Guangdong DFP New Material Group Co., Ltd.
3.6000
-1.37%
 
600529.SS Shandong Pharmaceutical Glass Co.Ltd
21.54
-0.32%
 
1323.SR United Carton Industries Company
36.50
+3.99%