TYO:5204
ISHIZUKA GLASS CO.,LTD. Stock Price (Quote)
JP¥2,848.00
+109.00 (+3.98%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5.34 | JP¥19.02 | Tuesday, 7th May 2024 5204.T stock ended at JP¥2,848.00. This is 3.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.96% from a day low at JP¥2,751.00 to a day high of JP¥2,860.00. |
90 days | JP¥17.30 | JP¥19.02 | |
52 weeks | JP¥16.32 | JP¥20.85 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | JP¥2,763.00 | JP¥2,860.00 | JP¥2,751.00 | JP¥2,848.00 | 23 800 |
May 02, 2024 | JP¥2,764.00 | JP¥2,800.00 | JP¥2,732.00 | JP¥2,739.00 | 19 000 |
May 01, 2024 | JP¥2,738.00 | JP¥2,819.00 | JP¥2,738.00 | JP¥2,764.00 | 28 300 |
Apr 30, 2024 | JP¥2,725.00 | JP¥2,803.00 | JP¥2,677.00 | JP¥2,722.00 | 84 200 |
Apr 26, 2024 | JP¥2,671.00 | JP¥2,854.00 | JP¥2,607.00 | JP¥2,821.00 | 155 300 |
Apr 25, 2024 | JP¥2,818.00 | JP¥2,830.00 | JP¥2,590.00 | JP¥2,682.00 | 173 600 |
Apr 24, 2024 | JP¥2,800.00 | JP¥2,885.00 | JP¥2,800.00 | JP¥2,847.00 | 55 700 |
Apr 23, 2024 | JP¥2,700.00 | JP¥2,799.00 | JP¥2,700.00 | JP¥2,763.00 | 43 700 |
Apr 22, 2024 | JP¥2,645.00 | JP¥2,698.00 | JP¥2,641.00 | JP¥2,663.00 | 38 500 |
Apr 19, 2024 | JP¥2,683.00 | JP¥2,695.00 | JP¥2,591.00 | JP¥2,619.00 | 49 900 |
Apr 18, 2024 | JP¥2,702.00 | JP¥2,735.00 | JP¥2,651.00 | JP¥2,733.00 | 32 700 |
Apr 17, 2024 | JP¥2,772.00 | JP¥2,790.00 | JP¥2,683.00 | JP¥2,702.00 | 40 400 |
Apr 16, 2024 | JP¥2,815.00 | JP¥2,854.00 | JP¥2,778.00 | JP¥2,788.00 | 23 700 |
Apr 15, 2024 | JP¥2,815.00 | JP¥2,871.00 | JP¥2,800.00 | JP¥2,851.00 | 19 900 |
Apr 12, 2024 | JP¥2,843.00 | JP¥2,875.00 | JP¥2,825.00 | JP¥2,865.00 | 21 100 |
Apr 11, 2024 | JP¥2,879.00 | JP¥2,908.00 | JP¥2,850.00 | JP¥2,860.00 | 14 900 |
Apr 10, 2024 | JP¥2,890.00 | JP¥2,944.00 | JP¥2,874.00 | JP¥2,922.00 | 18 400 |
Apr 09, 2024 | JP¥2,875.00 | JP¥2,899.00 | JP¥2,862.00 | JP¥2,879.00 | 11 900 |
Apr 08, 2024 | JP¥2,906.00 | JP¥2,919.00 | JP¥2,856.00 | JP¥2,875.00 | 15 400 |
Apr 05, 2024 | JP¥2,819.00 | JP¥2,909.00 | JP¥2,819.00 | JP¥2,906.00 | 25 800 |
Apr 04, 2024 | JP¥2,842.00 | JP¥2,892.00 | JP¥2,842.00 | JP¥2,887.00 | 19 100 |
Apr 03, 2024 | JP¥2,850.00 | JP¥2,882.00 | JP¥2,805.00 | JP¥2,833.00 | 18 300 |
Apr 02, 2024 | JP¥2,927.00 | JP¥2,930.00 | JP¥2,856.00 | JP¥2,867.00 | 22 900 |
Apr 01, 2024 | JP¥3,015.00 | JP¥3,025.00 | JP¥2,921.00 | JP¥2,942.00 | 24 800 |
Mar 29, 2024 | JP¥2,923.00 | JP¥3,040.00 | JP¥2,923.00 | JP¥3,025.00 | 43 200 |