Nippon Electric Glass Co(JP:5214)
Â¥5,039.00+105.00 (+2.13%)
JP:5214
Nippon Electric Glass Co historical prices
Â¥5,039.00
At close:+105.00 (+2.13%)
Want to see JP:5214 full AI Analyst Report?
Nippon Electric Glass Co (5214) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,055.00 | 5,174.00 | 5,006.00 | 5,039.00 | 5,039.00 | +2.13% | 729,800 | 1.14 |
| Nov 12, 2026 | 4,939.00 | 5,049.00 | 4,896.00 | 4,934.00 | 4,934.00 | +1.33% | 784,400 | 1.24 |
| Nov 11, 2026 | 4,796.00 | 4,877.00 | 4,737.00 | 4,869.00 | 4,869.00 | +1.93% | 752,700 | 1.19 |
| Nov 10, 2026 | 4,823.00 | 4,860.00 | 4,728.00 | 4,777.00 | 4,777.00 | +5.22% | 795,400 | 1.27 |
| Nov 09, 2026 | 4,582.00 | 4,687.00 | 4,526.00 | 4,616.00 | 4,616.00 | +1.67% | 703,100 | 1.12 |
| Nov 06, 2026 | 4,649.00 | 4,690.00 | 4,465.00 | 4,540.00 | 4,540.00 | -9.18% | 1,221,600 | 2.01 |
| Nov 05, 2026 | 5,042.00 | 5,080.00 | 4,907.00 | 4,999.00 | 4,999.00 | -1.83% | 1,037,600 | 1.73 |
| Nov 04, 2026 | 5,248.00 | 5,317.00 | 4,940.00 | 5,092.00 | 5,092.00 | -3.58% | 1,097,100 | 1.84 |
| Nov 03, 2026 | 5,281.00 | 5,633.00 | 5,170.00 | 5,281.00 | 5,281.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,549.00 | 5,633.00 | 5,170.00 | 5,281.00 | 5,281.00 | +6.07% | 1,633,000 | 2.72 |
| Oct 30, 2026 | 5,041.00 | 5,088.00 | 4,959.00 | 4,979.00 | 4,979.00 | -2.33% | 818,500 | 1.35 |
| Oct 29, 2026 | 5,100.00 | 5,160.00 | 5,029.00 | 5,098.00 | 5,098.00 | -0.08% | 894,700 | 1.42 |
| Oct 28, 2026 | 5,150.00 | 5,173.00 | 5,067.00 | 5,102.00 | 5,102.00 | +1.03% | 707,900 | 1.12 |
| Oct 27, 2026 | 4,986.00 | 5,124.00 | 4,976.00 | 5,050.00 | 5,050.00 | +4.21% | 859,100 | 1.35 |
| Oct 26, 2026 | 4,889.00 | 4,920.00 | 4,837.00 | 4,846.00 | 4,846.00 | -0.27% | 518,400 | 0.81 |
| Oct 23, 2026 | 4,923.00 | 4,979.00 | 4,761.00 | 4,859.00 | 4,859.00 | -2.68% | 884,200 | 1.39 |
| Oct 22, 2026 | 5,070.00 | 5,120.00 | 4,988.00 | 4,993.00 | 4,993.00 | -1.50% | 610,300 | 0.96 |
| Oct 21, 2026 | 5,172.00 | 5,203.00 | 5,065.00 | 5,069.00 | 5,069.00 | -0.45% | 660,900 | 1.04 |
| Oct 20, 2026 | 5,009.00 | 5,106.00 | 4,945.00 | 5,092.00 | 5,092.00 | +1.82% | 877,900 | 1.39 |
| Oct 19, 2026 | 4,950.00 | 5,032.00 | 4,880.00 | 5,001.00 | 5,001.00 | -0.18% | 543,900 | 0.86 |
| Oct 16, 2026 | 4,978.00 | 5,032.00 | 4,950.00 | 5,010.00 | 5,010.00 | +2.08% | 590,400 | 0.94 |
| Oct 15, 2026 | 5,038.00 | 5,039.00 | 4,876.00 | 4,908.00 | 4,908.00 | -5.62% | 682,300 | 1.10 |
| Oct 14, 2026 | 5,184.00 | 5,243.00 | 5,154.00 | 5,200.00 | 5,200.00 | +0.50% | 396,500 | 0.64 |
| Oct 13, 2026 | 5,159.00 | 5,212.00 | 5,105.00 | 5,174.00 | 5,174.00 | -0.82% | 687,400 | 1.11 |
| Oct 12, 2026 | 5,217.00 | 5,232.00 | 5,100.00 | 5,217.00 | 5,217.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,120.00 | 5,232.00 | 5,100.00 | 5,217.00 | 5,217.00 | -0.04% | 696,400 | 1.12 |
| Oct 08, 2026 | 5,290.00 | 5,299.00 | 5,214.00 | 5,219.00 | 5,219.00 | -2.05% | 556,700 | 0.89 |
| Oct 07, 2026 | 5,269.00 | 5,361.00 | 5,224.00 | 5,328.00 | 5,328.00 | +1.16% | 532,800 | 0.86 |
| Oct 06, 2026 | 5,154.00 | 5,304.00 | 5,091.00 | 5,267.00 | 5,267.00 | +2.11% | 657,600 | 1.06 |
| Oct 05, 2026 | 5,123.00 | 5,183.00 | 5,099.00 | 5,158.00 | 5,158.00 | +1.96% | 600,900 | 0.97 |
| Oct 02, 2026 | 5,063.00 | 5,124.00 | 5,031.00 | 5,059.00 | 5,059.00 | -0.32% | 530,900 | 0.86 |
| Oct 01, 2026 | 4,960.00 | 5,075.00 | 4,950.00 | 5,075.00 | 5,075.00 | +2.22% | 590,500 | 0.95 |
| Sep 30, 2026 | 4,930.00 | 4,982.00 | 4,907.00 | 4,965.00 | 4,965.00 | +1.62% | 443,800 | 0.71 |
| Sep 29, 2026 | 4,801.00 | 4,902.00 | 4,800.00 | 4,886.00 | 4,886.00 | +0.49% | 468,400 | 0.75 |
| Sep 28, 2026 | 4,925.00 | 4,935.00 | 4,855.00 | 4,862.00 | 4,862.00 | -0.27% | 453,300 | 0.72 |
| Sep 25, 2026 | 4,844.00 | 4,891.00 | 4,836.00 | 4,875.00 | 4,875.00 | +0.35% | 479,000 | 0.76 |
| Sep 24, 2026 | 4,948.00 | 4,989.00 | 4,839.00 | 4,858.00 | 4,858.00 | -1.02% | 611,100 | 0.95 |
| Sep 23, 2026 | 5,000.00 | 5,018.00 | 4,872.00 | 4,908.00 | 4,908.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,000.00 | 5,018.00 | 4,872.00 | 4,908.00 | 4,908.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,000.00 | 5,018.00 | 4,872.00 | 4,908.00 | 4,908.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,000.00 | 5,018.00 | 4,872.00 | 4,908.00 | 4,908.00 | -0.43% | 842,200 | 1.25 |
| Sep 17, 2026 | 4,870.00 | 4,935.00 | 4,848.00 | 4,929.00 | 4,929.00 | +2.58% | 660,900 | 0.98 |
| Sep 16, 2026 | 4,695.00 | 4,831.00 | 4,695.00 | 4,805.00 | 4,805.00 | +2.45% | 556,300 | 0.82 |
| Sep 15, 2026 | 4,709.00 | 4,762.00 | 4,684.00 | 4,690.00 | 4,690.00 | -1.72% | 557,100 | 0.82 |
| Sep 14, 2026 | 4,740.00 | 4,810.00 | 4,681.00 | 4,772.00 | 4,772.00 | -0.62% | 419,800 | 0.61 |
| Sep 11, 2026 | 4,700.00 | 4,825.00 | 4,693.00 | 4,802.00 | 4,802.00 | -0.08% | 547,500 | 0.79 |
| Sep 10, 2026 | 4,652.00 | 4,806.00 | 4,637.00 | 4,806.00 | 4,806.00 | +0.31% | 749,900 | 1.09 |
| Sep 09, 2026 | 4,685.00 | 4,794.00 | 4,681.00 | 4,791.00 | 4,791.00 | +2.24% | 688,300 | 1.00 |
| Sep 08, 2026 | 4,761.00 | 4,839.00 | 4,686.00 | 4,686.00 | 4,686.00 | -2.90% | 681,600 | 1.00 |
| Sep 07, 2026 | 4,820.00 | 4,836.00 | 4,770.00 | 4,826.00 | 4,826.00 | +1.90% | 547,100 | 0.79 |
