kabutan

ISHIZUKA GLASS CO.,LTD.(5204) Historical

5204
TSE Standard
ISHIZUKA GLASS CO.,LTD.
2,927
JPY
-2
(-0.07%)
Dec 5, 3:30 pm JST
18.93
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,933.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
3,225 JPY
52 Week Low Apr 7, 2025
2,051 JPY
Yearly High Oct 23, 2025
3,225 JPY
Yearly Low Apr 7, 2025
2,051 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,957 2,965 2,921 2,927 -37 -1.25% 24,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,943 2,993 2,940 2,964 +29 +0.99% 12,700
Nov 21, 2025 2,955 2,968 2,918 2,935 -20 -0.68% 15,700
Nov 14, 2025 2,925 2,980 2,915 2,955 +32 +1.09% 29,600
Nov 7, 2025 3,035 3,035 2,910 2,923 -102 -3.37% 81,700
Oct 31, 2025 3,100 3,160 3,005 3,025 -35 -1.14% 68,100
Oct 24, 2025 3,040 3,225 2,991 3,060 +45 +1.49% 202,800
Oct 17, 2025 3,030 3,035 2,871 3,015 -25 -0.82% 24,000
Oct 10, 2025 3,120 3,120 3,005 3,040 -80 -2.56% 20,500
Oct 3, 2025 2,944 3,125 2,890 3,120 +219 +7.55% 49,500
Sep 26, 2025 2,945 2,969 2,871 2,901 -19 -0.65% 15,300
Sep 19, 2025 2,978 2,986 2,859 2,920 -49 -1.65% 34,300
Sep 12, 2025 2,972 2,981 2,917 2,969 +12 +0.41% 11,800
Sep 5, 2025 2,980 2,990 2,905 2,957 -41 -1.37% 18,400
Aug 29, 2025 3,035 3,040 2,982 2,998 -37 -1.22% 17,900
Aug 22, 2025 3,025 3,090 2,980 3,035 +20 +0.66% 37,700
Aug 15, 2025 2,721 3,100 2,721 3,015 +306 +11.30% 126,000
Aug 8, 2025 2,637 2,738 2,622 2,709 +19 +0.71% 23,600
Aug 1, 2025 2,597 2,750 2,597 2,690 +129 +5.04% 74,400
Jul 25, 2025 2,501 2,566 2,500 2,561 +59 +2.36% 22,200
Jul 18, 2025 2,560 2,560 2,500 2,502 -47 -1.84% 13,100