Singapore markets open in 1 hour 45 minutes

Central Glass Co., Ltd. (4044.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,755.00-4.00 (-0.14%)
At close: 03:15PM JST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,760.002,770.002,745.002,755.002,755.0047,700
22 Apr 20242,750.002,759.002,738.002,759.002,759.0052,600
19 Apr 20242,766.002,771.002,710.002,717.002,717.00116,700
18 Apr 20242,738.002,784.002,738.002,771.002,771.0073,700
17 Apr 20242,787.002,787.002,724.002,744.002,744.00152,300
16 Apr 20242,825.002,825.002,766.002,766.002,766.0098,400
15 Apr 20242,808.002,830.002,803.002,830.002,830.0050,200
12 Apr 20242,803.002,818.002,797.002,814.002,814.00101,100
11 Apr 20242,812.002,832.002,791.002,814.002,814.0060,800
10 Apr 20242,854.002,869.002,837.002,838.002,838.0085,700
09 Apr 20242,849.002,878.002,840.002,876.002,876.00122,900
08 Apr 20242,810.002,837.002,784.002,833.002,833.00104,700
05 Apr 20242,775.002,797.002,769.002,788.002,788.0079,300
04 Apr 20242,822.002,822.002,785.002,785.002,785.0071,100
03 Apr 20242,790.002,818.002,775.002,805.002,805.00151,900
02 Apr 20242,862.002,862.002,801.002,811.002,811.0083,900
01 Apr 20242,905.002,911.002,840.002,843.002,843.0073,300
29 Mar 20242,863.002,896.002,860.002,894.002,894.0041,100
28 Mar 20242,862.002,887.002,843.002,847.002,847.0088,400
28 Mar 202457.5 Dividend
27 Mar 20242,895.002,924.002,892.002,900.002,842.50108,600
26 Mar 20242,900.002,900.002,866.002,888.002,830.74109,100
25 Mar 20242,885.002,920.002,880.002,900.002,842.50133,000
22 Mar 20242,870.002,888.002,856.002,886.002,828.7896,600
21 Mar 20242,859.002,862.002,843.002,862.002,805.2579,000
19 Mar 20242,826.002,850.002,816.002,836.002,779.7776,200
18 Mar 20242,840.002,845.002,809.002,826.002,769.9769,500
15 Mar 20242,805.002,825.002,786.002,806.002,750.36197,200
14 Mar 20242,788.002,805.002,779.002,805.002,749.3864,100
13 Mar 20242,798.002,803.002,780.002,791.002,735.6678,400
12 Mar 20242,769.002,790.002,734.002,790.002,734.68137,300
11 Mar 20242,835.002,836.002,770.002,781.002,725.86174,700
08 Mar 20242,839.002,860.002,827.002,847.002,790.5597,200
07 Mar 20242,900.002,908.002,853.002,865.002,808.19118,200
06 Mar 20242,821.002,894.002,813.002,884.002,826.82142,000
05 Mar 20242,805.002,843.002,804.002,833.002,776.8379,300
04 Mar 20242,846.002,846.002,806.002,806.002,750.36103,000
01 Mar 20242,870.002,870.002,835.002,836.002,779.77117,100
29 Feb 20242,900.002,900.002,851.002,865.002,808.19151,900
28 Feb 20242,903.002,930.002,897.002,914.002,856.2298,500
27 Feb 20242,919.002,921.002,878.002,890.002,832.70135,600
26 Feb 20242,915.002,941.002,897.002,921.002,863.08132,400
22 Feb 20242,892.002,915.002,882.002,904.002,846.42101,900
21 Feb 20242,896.002,909.002,876.002,891.002,833.6868,500
20 Feb 20242,903.002,911.002,884.002,884.002,826.8270,200
19 Feb 20242,841.002,909.002,840.002,905.002,847.4093,200
16 Feb 20242,852.002,868.002,844.002,857.002,800.3581,800
15 Feb 20242,900.002,900.002,805.002,836.002,779.77155,900
14 Feb 20242,917.002,922.002,880.002,888.002,830.7465,700
13 Feb 20242,923.002,931.002,887.002,929.002,870.93112,300
09 Feb 20242,900.002,930.002,893.002,908.002,850.3493,800
08 Feb 20242,905.002,907.002,857.002,902.002,844.46128,600
07 Feb 20242,838.002,925.002,838.002,911.002,853.28225,000
06 Feb 20242,859.002,867.002,808.002,833.002,776.83297,000
05 Feb 20242,780.002,800.002,771.002,798.002,742.52125,900
02 Feb 20242,767.002,769.002,750.002,756.002,701.3679,700
01 Feb 20242,760.002,764.002,738.002,756.002,701.3696,800
31 Jan 20242,755.002,773.002,743.002,773.002,718.0282,900
30 Jan 20242,762.002,765.002,746.002,757.002,702.3491,700
29 Jan 20242,734.002,764.002,734.002,762.002,707.2474,400
26 Jan 20242,751.002,751.002,715.002,717.002,663.1397,100
25 Jan 20242,735.002,754.002,731.002,751.002,696.4563,600
24 Jan 20242,749.002,762.002,735.002,739.002,684.6964,800
23 Jan 20242,760.002,774.002,738.002,745.002,690.57121,200
22 Jan 20242,738.002,766.002,738.002,755.002,700.3870,600
19 Jan 20242,767.002,770.002,734.002,738.002,683.7196,300
18 Jan 20242,740.002,756.002,734.002,755.002,700.3864,900
17 Jan 20242,759.002,779.002,734.002,739.002,684.69104,200
16 Jan 20242,769.002,772.002,748.002,753.002,698.4155,400
15 Jan 20242,760.002,768.002,754.002,765.002,710.1820,200
12 Jan 20242,778.002,786.002,740.002,761.002,706.26139,500
11 Jan 20242,790.002,809.002,776.002,776.002,720.96125,800
10 Jan 20242,783.002,783.002,765.002,773.002,718.02149,900
09 Jan 20242,729.002,778.002,706.002,778.002,722.92216,400
05 Jan 20242,710.002,712.002,695.002,706.002,652.35122,600
04 Jan 20242,670.002,701.002,643.002,701.002,647.45187,600
29 Dec 20232,657.002,667.002,647.002,665.002,612.16154,600
28 Dec 20232,627.002,659.002,623.002,657.002,604.32106,400
27 Dec 20232,621.002,645.002,620.002,645.002,592.56123,500
26 Dec 20232,607.002,617.002,593.002,609.002,557.27121,600
25 Dec 20232,646.002,651.002,610.002,610.002,558.25110,100
22 Dec 20232,600.002,634.002,594.002,626.002,573.93148,500
21 Dec 20232,616.002,631.002,613.002,613.002,561.1986,800
20 Dec 20232,610.002,644.002,607.002,633.002,580.79134,600
19 Dec 20232,621.002,624.002,596.002,610.002,558.25196,700
18 Dec 20232,623.002,637.002,604.002,630.002,577.85107,500
15 Dec 20232,650.002,650.002,629.002,643.002,590.60133,100
14 Dec 20232,649.002,650.002,615.002,620.002,568.05115,900
13 Dec 20232,645.002,655.002,633.002,641.002,588.64130,600
12 Dec 20232,637.002,660.002,632.002,652.002,599.42166,600
11 Dec 20232,631.002,655.002,625.002,650.002,597.46168,200
08 Dec 20232,661.002,661.002,603.002,622.002,570.01365,100
07 Dec 20232,692.002,706.002,689.002,700.002,646.47140,500
06 Dec 20232,695.002,707.002,686.002,702.002,648.43171,200
05 Dec 20232,706.002,734.002,706.002,709.002,655.29104,500
04 Dec 20232,714.002,730.002,702.002,718.002,664.11106,500
01 Dec 20232,735.002,736.002,706.002,722.002,668.03142,700
30 Nov 20232,687.002,724.002,686.002,719.002,665.09133,900
29 Nov 20232,694.002,709.002,676.002,686.002,632.7470,500
28 Nov 20232,694.002,698.002,680.002,697.002,643.52102,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...