Tokyo - Delayed Quote JPY

Nippon Electric Glass Co., Ltd. (5214.T)

Compare
3,400.00
+31.00
+(0.92%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253,384.003,411.003,348.003,400.003,400.00399,600
Jan 29, 20253,418.003,420.003,358.003,369.003,369.00434,100
Jan 28, 20253,431.003,457.003,391.003,405.003,405.00411,100
Jan 27, 20253,470.003,493.003,450.003,485.003,485.00475,500
Jan 24, 20253,424.003,453.003,407.003,431.003,431.00285,700
Jan 23, 20253,368.003,443.003,360.003,424.003,424.00316,900
Jan 22, 20253,350.003,408.003,344.003,401.003,401.00309,500
Jan 21, 20253,352.003,375.003,345.003,368.003,368.00235,900
Jan 20, 20253,313.003,347.003,310.003,347.003,347.00392,100
Jan 17, 20253,311.003,326.003,297.003,310.003,310.00254,600
Jan 16, 20253,350.003,374.003,308.003,321.003,321.00316,200
Jan 15, 20253,396.003,405.003,352.003,367.003,367.00228,400
Jan 14, 20253,406.003,429.003,345.003,375.003,375.00273,900
Jan 10, 20253,488.003,492.003,442.003,442.003,442.00291,000
Jan 9, 20253,478.003,518.003,471.003,484.003,484.00324,700
Jan 8, 20253,501.003,539.003,488.003,520.003,520.00733,100
Jan 7, 20253,400.003,490.003,387.003,478.003,478.00621,400
Jan 6, 20253,365.003,392.003,361.003,372.003,372.00414,500
Dec 30, 20243,359.003,392.003,358.003,371.003,371.00320,000
Dec 27, 2024 65.00 Dividend
Dec 27, 20243,315.003,363.003,311.003,352.003,352.00397,700
Dec 26, 20243,350.003,370.003,331.003,370.003,305.00407,600
Dec 25, 20243,360.003,364.003,322.003,349.003,284.41334,000
Dec 24, 20243,370.003,392.003,354.003,363.003,298.14227,900
Dec 23, 20243,363.003,383.003,341.003,373.003,307.94219,400
Dec 20, 20243,380.003,397.003,363.003,363.003,298.14443,700
Dec 19, 20243,335.003,386.003,333.003,361.003,296.17227,300
Dec 18, 20243,343.003,409.003,343.003,357.003,292.25284,900
Dec 17, 20243,388.003,399.003,339.003,343.003,278.52443,600
Dec 16, 20243,400.003,414.003,385.003,388.003,322.65370,000
Dec 13, 20243,420.003,436.003,396.003,408.003,342.27440,000
Dec 12, 20243,410.003,436.003,403.003,420.003,354.04519,900
Dec 11, 20243,424.003,443.003,390.003,408.003,342.27342,900
Dec 10, 20243,417.003,422.003,400.003,415.003,349.13342,900
Dec 9, 20243,407.003,445.003,396.003,413.003,347.17457,200
Dec 6, 20243,360.003,375.003,333.003,360.003,295.19311,600
Dec 5, 20243,406.003,416.003,369.003,369.003,304.02338,600
Dec 4, 20243,418.003,434.003,399.003,403.003,337.36239,800
Dec 3, 20243,396.003,434.003,395.003,417.003,351.09402,400
Dec 2, 20243,419.003,430.003,394.003,419.003,353.05287,000
Nov 29, 20243,412.003,434.003,411.003,422.003,356.00263,900
Nov 28, 20243,400.003,445.003,394.003,428.003,361.88308,600
Nov 27, 20243,411.003,430.003,379.003,400.003,334.42258,300
Nov 26, 20243,432.003,442.003,391.003,425.003,358.94334,700
Nov 25, 20243,478.003,500.003,432.003,432.003,365.80459,600
Nov 22, 20243,448.003,468.003,434.003,456.003,389.34722,800
Nov 21, 20243,426.003,438.003,402.003,426.003,359.92642,000
Nov 20, 20243,387.003,450.003,387.003,441.003,374.63516,300
Nov 19, 20243,368.003,404.003,340.003,387.003,321.67411,000
Nov 18, 20243,310.003,407.003,293.003,370.003,305.00540,300
Nov 15, 20243,339.003,349.003,317.003,318.003,254.00323,000
Nov 14, 20243,343.003,361.003,307.003,307.003,243.22309,100
Nov 13, 20243,320.003,354.003,318.003,343.003,278.52291,400
Nov 12, 20243,360.003,372.003,322.003,331.003,266.75368,300
Nov 11, 20243,371.003,375.003,354.003,362.003,297.15325,300
Nov 8, 20243,393.003,407.003,368.003,397.003,331.48376,800
Nov 7, 20243,431.003,436.003,364.003,393.003,327.56582,800
Nov 6, 20243,373.003,455.003,361.003,418.003,352.07461,500
Nov 5, 20243,361.003,378.003,318.003,366.003,301.08597,900
Nov 1, 20243,369.003,394.003,335.003,361.003,296.17994,300
Oct 31, 20243,347.003,513.003,280.003,506.003,438.381,018,700
Oct 30, 20243,397.003,425.003,347.003,417.003,351.09681,000
Oct 29, 20243,318.003,357.003,316.003,342.003,277.54217,800
Oct 28, 20243,294.003,358.003,288.003,344.003,279.50209,900
Oct 25, 20243,323.003,330.003,266.003,298.003,234.39246,700
Oct 24, 20243,335.003,355.003,313.003,321.003,256.95260,500
Oct 23, 20243,320.003,374.003,317.003,340.003,275.58143,500
Oct 22, 20243,360.003,364.003,305.003,336.003,271.66312,700
Oct 21, 20243,390.003,391.003,361.003,361.003,296.17203,500
Oct 18, 20243,388.003,395.003,366.003,386.003,320.69303,600
Oct 17, 20243,390.003,409.003,386.003,390.003,324.61291,300
Oct 16, 20243,391.003,426.003,381.003,407.003,341.29160,700
Oct 15, 20243,447.003,458.003,429.003,430.003,363.84239,300
Oct 11, 20243,465.003,465.003,428.003,435.003,368.75264,400
Oct 10, 20243,470.003,472.003,441.003,461.003,394.24167,900
Oct 9, 20243,466.003,475.003,427.003,442.003,375.61242,400
Oct 8, 20243,470.003,491.003,443.003,458.003,391.30206,200
Oct 7, 20243,531.003,550.003,512.003,523.003,455.05465,300
Oct 4, 20243,474.003,508.003,470.003,487.003,419.74510,300
Oct 3, 20243,470.003,496.003,462.003,462.003,395.23340,400
Oct 2, 20243,403.003,457.003,393.003,416.003,350.11371,500
Oct 1, 20243,390.003,431.003,376.003,411.003,345.21429,800
Sep 30, 20243,324.003,394.003,311.003,362.003,297.15352,500
Sep 27, 20243,451.003,493.003,434.003,486.003,418.76407,400
Sep 26, 20243,412.003,440.003,391.003,439.003,372.67445,300
Sep 25, 20243,389.003,394.003,359.003,372.003,306.96310,800
Sep 24, 20243,350.003,394.003,325.003,364.003,299.12509,100
Sep 20, 20243,302.003,340.003,292.003,310.003,246.16534,600
Sep 19, 20243,264.003,298.003,244.003,278.003,214.77302,600
Sep 18, 20243,226.003,248.003,212.003,227.003,164.76194,300
Sep 17, 20243,235.003,239.003,187.003,222.003,159.85361,200
Sep 13, 20243,217.003,217.003,180.003,206.003,144.16349,500
Sep 12, 20243,280.003,284.003,195.003,199.003,137.30276,100
Sep 11, 20243,222.003,231.003,183.003,194.003,132.39410,700
Sep 10, 20243,244.003,262.003,227.003,227.003,164.76308,300
Sep 9, 20243,185.003,262.003,180.003,250.003,187.31303,400
Sep 6, 20243,269.003,280.003,199.003,238.003,175.55424,100
Sep 5, 20243,225.003,290.003,194.003,262.003,199.08473,900
Sep 4, 20243,288.003,317.003,263.003,270.003,206.93591,400
Sep 3, 20243,421.003,448.003,390.003,426.003,359.92526,400
Sep 2, 20243,465.003,468.003,408.003,430.003,363.84550,700
Aug 30, 20243,413.003,484.003,407.003,469.003,402.09410,800
Aug 29, 20243,418.003,433.003,397.003,413.003,347.17217,600
Aug 28, 20243,384.003,431.003,352.003,419.003,353.05230,400
Aug 27, 20243,392.003,392.003,362.003,381.003,315.79391,300
Aug 26, 20243,456.003,460.003,397.003,397.003,331.48307,300
Aug 23, 20243,475.003,494.003,456.003,456.003,389.34301,200
Aug 22, 20243,498.003,506.003,450.003,462.003,395.23390,700
Aug 21, 20243,454.003,498.003,431.003,496.003,428.57625,200
Aug 20, 20243,502.003,517.003,469.003,499.003,431.51284,900
Aug 19, 20243,495.003,512.003,475.003,489.003,421.70379,200
Aug 16, 20243,524.003,524.003,480.003,495.003,427.59346,600
Aug 15, 20243,439.003,500.003,436.003,474.003,406.99386,400
Aug 14, 20243,400.003,442.003,380.003,439.003,372.67430,700
Aug 13, 20243,368.003,399.003,342.003,385.003,319.71512,900
Aug 9, 20243,389.003,419.003,342.003,382.003,316.77992,900
Aug 8, 20243,295.003,379.003,286.003,312.003,248.12456,700
Aug 7, 20243,202.003,388.003,200.003,316.003,252.04712,100
Aug 6, 20243,140.003,372.003,140.003,337.003,272.641,124,200
Aug 5, 20243,280.003,295.002,965.002,984.502,926.941,188,600
Aug 2, 20243,425.003,449.003,399.003,409.003,343.25809,700
Aug 1, 20243,555.003,562.003,479.003,519.003,451.13685,000
Jul 31, 20243,550.003,614.003,505.003,598.003,528.60827,900
Jul 30, 20243,594.003,609.003,413.003,528.003,459.952,596,200
Jul 29, 20243,624.003,679.003,607.003,664.003,593.33633,500
Jul 26, 20243,537.003,578.003,537.003,560.003,491.34467,500
Jul 25, 20243,588.003,601.003,537.003,537.003,468.78587,300
Jul 24, 20243,635.003,679.003,628.003,628.003,558.02428,000
Jul 23, 20243,646.003,676.003,633.003,643.003,572.73429,600
Jul 22, 20243,606.003,639.003,595.003,606.003,536.45346,000
Jul 19, 20243,611.003,628.003,591.003,612.003,542.33387,200
Jul 18, 20243,641.003,660.003,611.003,611.003,541.35341,300
Jul 17, 20243,672.003,683.003,651.003,668.003,597.25343,600
Jul 16, 20243,650.003,669.003,629.003,644.003,573.72371,400
Jul 12, 20243,672.003,710.003,660.003,660.003,589.41405,700
Jul 11, 20243,670.003,720.003,665.003,716.003,644.33421,100
Jul 10, 20243,650.003,669.003,629.003,650.003,579.60467,200
Jul 9, 20243,656.003,699.003,620.003,688.003,616.87399,800
Jul 8, 20243,600.003,659.003,600.003,634.003,563.91611,600
Jul 5, 20243,620.003,624.003,593.003,594.003,524.68396,600
Jul 4, 20243,606.003,651.003,591.003,618.003,548.22543,900
Jul 3, 20243,646.003,649.003,588.003,607.003,537.43691,700
Jul 2, 20243,632.003,648.003,612.003,640.003,569.79756,000
Jul 1, 20243,659.003,677.003,641.003,641.003,570.77475,900
Jun 28, 20243,661.003,680.003,651.003,659.003,588.43392,500
Jun 27, 2024 65.00 Dividend
Jun 27, 20243,625.003,710.003,620.003,689.003,617.85548,800
Jun 26, 20243,700.003,719.003,684.003,701.003,565.87474,300
Jun 25, 20243,709.003,713.003,677.003,686.003,551.42286,300
Jun 24, 20243,670.003,697.003,651.003,697.003,562.02329,900
Jun 21, 20243,646.003,675.003,633.003,667.003,533.11545,000
Jun 20, 20243,630.003,664.003,630.003,646.003,512.88265,600
Jun 19, 20243,691.003,732.003,626.003,647.003,513.84253,900
Jun 18, 20243,680.003,691.003,658.003,690.003,555.27276,600
Jun 17, 20243,623.003,653.003,591.003,636.003,503.24326,700
Jun 14, 20243,594.003,685.003,594.003,640.003,507.10478,800
Jun 13, 20243,660.003,662.003,601.003,633.003,500.35321,600
Jun 12, 20243,700.003,706.003,624.003,624.003,491.68346,000
Jun 11, 20243,728.003,771.003,724.003,729.003,592.85309,000
Jun 10, 20243,710.003,740.003,701.003,722.003,586.10273,400
Jun 7, 20243,680.003,729.003,680.003,711.003,575.50229,800
Jun 6, 20243,735.003,735.003,683.003,683.003,548.53307,500
Jun 5, 20243,709.003,756.003,700.003,726.003,589.96489,500
Jun 4, 20243,710.003,741.003,705.003,728.003,591.881,166,700
Jun 3, 20243,696.003,765.003,694.003,735.003,598.63457,400
May 31, 20243,612.003,697.003,610.003,695.003,560.09452,900
May 30, 20243,590.003,592.003,545.003,591.003,459.89325,000
May 29, 20243,596.003,641.003,585.003,603.003,471.45320,500
May 28, 20243,606.003,625.003,593.003,603.003,471.45234,600
May 27, 20243,610.003,625.003,574.003,615.003,483.01481,600
May 24, 20243,577.003,628.003,575.003,610.003,478.191,098,800
May 23, 20243,596.003,623.003,562.003,623.003,490.72568,300
May 22, 20243,620.003,626.003,592.003,596.003,464.70332,600
May 21, 20243,647.003,687.003,629.003,648.003,514.80296,200
May 20, 20243,620.003,659.003,614.003,622.003,489.75302,400
May 17, 20243,622.003,659.003,611.003,629.003,496.50314,900
May 16, 20243,672.003,676.003,622.003,663.003,529.26340,700
May 15, 20243,625.003,666.003,620.003,662.003,528.29366,400
May 14, 20243,591.003,613.003,556.003,612.003,480.12491,200
May 13, 20243,570.003,619.003,540.003,613.003,481.08423,900
May 10, 20243,655.003,668.003,571.003,583.003,452.18660,400
May 9, 20243,647.003,673.003,621.003,639.003,506.13432,000
May 8, 20243,691.003,702.003,644.003,644.003,510.95418,800
May 7, 20243,730.003,739.003,641.003,685.003,550.45731,100
May 2, 20243,746.003,785.003,702.003,713.003,577.43525,100
May 1, 20243,907.003,907.003,720.003,724.003,588.031,268,800
Apr 30, 20243,857.003,929.003,830.003,907.003,764.35623,700
Apr 26, 20243,782.003,853.003,767.003,853.003,712.32488,800
Apr 25, 20243,845.003,845.003,775.003,782.003,643.91418,400
Apr 24, 20243,770.003,869.003,770.003,869.003,727.74478,200
Apr 23, 20243,752.003,783.003,742.003,757.003,619.82302,600
Apr 22, 20243,724.003,747.003,701.003,745.003,608.26342,300
Apr 19, 20243,820.003,831.003,691.003,709.003,573.58593,200
Apr 18, 20243,755.003,855.003,744.003,845.003,704.61495,700
Apr 17, 20243,770.003,770.003,719.003,755.003,617.90422,500
Apr 16, 20243,780.003,799.003,708.003,737.003,600.56528,100
Apr 15, 20243,799.003,825.003,771.003,825.003,685.34214,100
Apr 12, 20243,845.003,849.003,811.003,831.003,691.12278,500
Apr 11, 20243,750.003,816.003,716.003,807.003,668.00259,300
Apr 10, 20243,790.003,813.003,768.003,777.003,639.09334,200
Apr 9, 20243,800.003,824.003,771.003,813.003,673.78320,000
Apr 8, 20243,805.003,818.003,765.003,803.003,664.15335,000
Apr 5, 20243,794.003,823.003,766.003,791.003,652.58518,200
Apr 4, 20243,835.003,863.003,819.003,841.003,700.76455,300
Apr 3, 20243,765.003,853.003,760.003,803.003,664.15454,500
Apr 2, 20243,785.003,865.003,771.003,811.003,671.85607,000
Apr 1, 20243,910.003,913.003,769.003,784.003,645.84659,600
Mar 29, 20243,850.003,880.003,823.003,865.003,723.88228,900
Mar 28, 20243,900.003,926.003,851.003,861.003,720.03941,300
Mar 27, 20243,745.003,788.003,733.003,766.003,628.50440,400
Mar 26, 20243,727.003,759.003,711.003,729.003,592.85288,700
Mar 25, 20243,769.003,783.003,730.003,734.003,597.66324,900
Mar 22, 20243,763.003,788.003,733.003,781.003,642.95461,600
Mar 21, 20243,722.003,754.003,708.003,750.003,613.08392,800
Mar 19, 20243,653.003,710.003,644.003,701.003,565.87280,000
Mar 18, 20243,700.003,717.003,670.003,676.003,541.78375,200
Mar 15, 20243,638.003,690.003,627.003,665.003,531.18569,500
Mar 14, 20243,667.003,669.003,572.003,623.003,490.72443,600
Mar 13, 20243,704.003,710.003,637.003,670.003,536.00432,000
Mar 12, 20243,621.003,681.003,590.003,656.003,522.51466,800
Mar 11, 20243,676.003,687.003,610.003,644.003,510.95536,000
Mar 8, 20243,754.003,784.003,747.003,755.003,617.90697,800
Mar 7, 20243,800.003,820.003,737.003,752.003,615.01789,700
Mar 6, 20243,778.003,817.003,760.003,787.003,648.73981,900
Mar 5, 20243,726.003,848.003,719.003,819.003,679.561,657,700
Mar 4, 20243,606.003,702.003,601.003,701.003,565.871,055,200
Mar 1, 20243,606.003,606.003,574.003,592.003,460.85433,200
Feb 29, 20243,599.003,622.003,577.003,616.003,483.97645,200
Feb 28, 20243,575.003,612.003,575.003,592.003,460.85454,800
Feb 27, 20243,579.003,602.003,539.003,560.003,430.02436,100
Feb 26, 20243,609.003,640.003,571.003,578.003,447.36644,200
Feb 22, 20243,633.003,646.003,587.003,598.003,466.63618,600
Feb 21, 20243,596.003,602.003,559.003,585.003,454.10490,900
Feb 20, 20243,590.003,619.003,541.003,572.003,441.58539,900
Feb 19, 20243,592.003,612.003,574.003,589.003,457.96295,400
Feb 16, 20243,599.003,637.003,588.003,591.003,459.89543,100
Feb 15, 20243,700.003,711.003,557.003,593.003,461.81847,000
Feb 14, 20243,688.003,694.003,642.003,662.003,528.29800,800
Feb 13, 20243,670.003,706.003,641.003,682.003,547.561,474,000
Feb 9, 20243,600.003,632.003,561.003,617.003,484.94944,400
Feb 8, 20243,523.003,608.003,519.003,547.003,417.49942,600
Feb 7, 20243,583.003,619.003,502.003,523.003,394.37963,000
Feb 6, 20243,458.003,650.003,456.003,604.003,472.412,187,000
Feb 5, 20243,322.003,440.003,317.003,404.003,279.71923,800
Feb 2, 20243,287.003,298.003,262.003,295.003,174.69510,300
Feb 1, 20243,275.003,296.003,242.003,285.003,165.06560,500
Jan 31, 20243,233.003,289.003,217.003,289.003,168.91709,300
Jan 30, 20243,199.003,240.003,187.003,234.003,115.921,765,900

Related Tickers

002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.
33.50
-3.74%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
6787.T Meiko Electronics Co., Ltd.
8,930.00
+0.34%
 
002916.SZ Shennan Circuit Company Limited
130.50
-5.93%
 
600183.SS SYTECH
29.82
-2.61%
 
4980.T Dexerials Corporation
2,051.50
-0.70%
 
6770.T Alps Alpine Co., Ltd.
1,570.00
-0.54%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%
 
6976.T Taiyo Yuden Co., Ltd.
2,229.00
-1.63%