Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,603.91 -1,268.67 (-2.12%) CMC Crypto 200
1,218.99 -42.19 (-3.35%)
Nippon Sheet Glass Company, Limited (5202.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 422.00 | 427.00 | 420.00 | 424.00 | 424.00 | 739,800 |
| 03 Jul 2024 | 422.00 | 423.00 | 416.00 | 421.00 | 421.00 | 798,400 |
| 02 Jul 2024 | 420.00 | 422.00 | 417.00 | 419.00 | 419.00 | 820,600 |
| 01 Jul 2024 | 424.00 | 427.00 | 421.00 | 422.00 | 422.00 | 517,000 |
| 28 Jun 2024 | 425.00 | 427.00 | 418.00 | 423.00 | 423.00 | 912,800 |
| 27 Jun 2024 | 424.00 | 429.00 | 423.00 | 424.00 | 424.00 | 616,500 |
| 26 Jun 2024 | 429.00 | 429.00 | 424.00 | 424.00 | 424.00 | 647,400 |
| 25 Jun 2024 | 435.00 | 436.00 | 429.00 | 430.00 | 430.00 | 527,700 |
| 24 Jun 2024 | 426.00 | 433.00 | 424.00 | 432.00 | 432.00 | 691,600 |
| 21 Jun 2024 | 425.00 | 430.00 | 422.00 | 424.00 | 424.00 | 726,300 |
| 20 Jun 2024 | 422.00 | 427.00 | 420.00 | 425.00 | 425.00 | 566,100 |
| 19 Jun 2024 | 421.00 | 430.00 | 418.00 | 422.00 | 422.00 | 912,200 |
| 18 Jun 2024 | 417.00 | 424.00 | 416.00 | 417.00 | 417.00 | 1,102,300 |
| 17 Jun 2024 | 422.00 | 425.00 | 413.00 | 418.00 | 418.00 | 2,134,600 |
| 14 Jun 2024 | 430.00 | 440.00 | 428.00 | 434.00 | 434.00 | 1,392,800 |
| 13 Jun 2024 | 444.00 | 444.00 | 431.00 | 432.00 | 432.00 | 1,258,700 |
| 12 Jun 2024 | 441.00 | 448.00 | 440.00 | 443.00 | 443.00 | 754,500 |
| 11 Jun 2024 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | 1,314,600 |
| 10 Jun 2024 | 446.00 | 453.00 | 445.00 | 451.00 | 451.00 | 1,018,100 |
| 07 Jun 2024 | 450.00 | 451.00 | 444.00 | 449.00 | 449.00 | 802,500 |
| 06 Jun 2024 | 456.00 | 457.00 | 449.00 | 450.00 | 450.00 | 776,000 |
| 05 Jun 2024 | 455.00 | 460.00 | 453.00 | 456.00 | 456.00 | 516,000 |
| 04 Jun 2024 | 457.00 | 462.00 | 456.00 | 459.00 | 459.00 | 481,200 |
| 03 Jun 2024 | 453.00 | 467.00 | 453.00 | 461.00 | 461.00 | 857,700 |
| 31 May 2024 | 450.00 | 468.00 | 450.00 | 465.00 | 465.00 | 1,015,300 |
| 30 May 2024 | 453.00 | 453.00 | 444.00 | 451.00 | 451.00 | 829,800 |
| 29 May 2024 | 460.00 | 465.00 | 454.00 | 457.00 | 457.00 | 842,700 |
| 28 May 2024 | 467.00 | 477.00 | 461.00 | 463.00 | 463.00 | 1,146,000 |
| 27 May 2024 | 462.00 | 471.00 | 461.00 | 467.00 | 467.00 | 935,200 |
| 24 May 2024 | 450.00 | 463.00 | 444.00 | 458.00 | 458.00 | 1,341,500 |
| 23 May 2024 | 439.00 | 454.00 | 438.00 | 452.00 | 452.00 | 1,856,600 |
| 22 May 2024 | 440.00 | 442.00 | 432.00 | 437.00 | 437.00 | 1,618,100 |
| 21 May 2024 | 463.00 | 466.00 | 443.00 | 446.00 | 446.00 | 2,108,100 |
| 20 May 2024 | 455.00 | 469.00 | 455.00 | 461.00 | 461.00 | 903,800 |
| 17 May 2024 | 446.00 | 459.00 | 443.00 | 455.00 | 455.00 | 838,600 |
| 16 May 2024 | 462.00 | 463.00 | 447.00 | 450.00 | 450.00 | 1,705,100 |
| 15 May 2024 | 462.00 | 476.00 | 461.00 | 462.00 | 462.00 | 1,547,400 |
| 14 May 2024 | 456.00 | 474.00 | 454.00 | 462.00 | 462.00 | 2,187,400 |
| 13 May 2024 | 477.00 | 480.00 | 456.00 | 458.00 | 458.00 | 4,846,200 |
| 10 May 2024 | 522.00 | 526.00 | 518.00 | 523.00 | 523.00 | 989,300 |
| 09 May 2024 | 520.00 | 521.00 | 511.00 | 514.00 | 514.00 | 966,900 |
| 08 May 2024 | 528.00 | 532.00 | 514.00 | 517.00 | 517.00 | 1,084,800 |
| 07 May 2024 | 524.00 | 527.00 | 520.00 | 526.00 | 526.00 | 630,200 |
| 02 May 2024 | 522.00 | 525.00 | 517.00 | 521.00 | 521.00 | 535,100 |
| 01 May 2024 | 525.00 | 527.00 | 520.00 | 523.00 | 523.00 | 616,600 |
| 30 Apr 2024 | 523.00 | 532.00 | 522.00 | 527.00 | 527.00 | 1,153,100 |
| 26 Apr 2024 | 514.00 | 519.00 | 507.00 | 519.00 | 519.00 | 610,200 |
| 25 Apr 2024 | 518.00 | 519.00 | 514.00 | 514.00 | 514.00 | 353,000 |
| 24 Apr 2024 | 514.00 | 521.00 | 511.00 | 519.00 | 519.00 | 731,000 |
| 23 Apr 2024 | 517.00 | 517.00 | 509.00 | 510.00 | 510.00 | 361,600 |
| 22 Apr 2024 | 506.00 | 514.00 | 503.00 | 513.00 | 513.00 | 969,300 |
| 19 Apr 2024 | 509.00 | 509.00 | 494.00 | 498.00 | 498.00 | 1,017,600 |
| 18 Apr 2024 | 499.00 | 514.00 | 498.00 | 509.00 | 509.00 | 678,100 |
| 17 Apr 2024 | 514.00 | 515.00 | 498.00 | 502.00 | 502.00 | 1,093,600 |
| 16 Apr 2024 | 524.00 | 525.00 | 511.00 | 513.00 | 513.00 | 1,102,100 |
| 15 Apr 2024 | 525.00 | 531.00 | 523.00 | 527.00 | 527.00 | 681,000 |
| 12 Apr 2024 | 525.00 | 532.00 | 523.00 | 529.00 | 529.00 | 601,000 |
| 11 Apr 2024 | 525.00 | 527.00 | 519.00 | 524.00 | 524.00 | 860,000 |
| 10 Apr 2024 | 529.00 | 541.00 | 529.00 | 532.00 | 532.00 | 1,166,800 |
| 09 Apr 2024 | 524.00 | 532.00 | 520.00 | 528.00 | 528.00 | 1,072,100 |
| 08 Apr 2024 | 521.00 | 527.00 | 517.00 | 523.00 | 523.00 | 566,300 |
| 05 Apr 2024 | 511.00 | 522.00 | 510.00 | 517.00 | 517.00 | 1,087,200 |
| 04 Apr 2024 | 518.00 | 521.00 | 512.00 | 514.00 | 514.00 | 1,237,600 |
| 03 Apr 2024 | 511.00 | 524.00 | 511.00 | 517.00 | 517.00 | 833,000 |
| 02 Apr 2024 | 525.00 | 525.00 | 515.00 | 517.00 | 517.00 | 826,000 |
| 01 Apr 2024 | 533.00 | 533.00 | 520.00 | 522.00 | 522.00 | 915,600 |
| 29 Mar 2024 | 520.00 | 534.00 | 520.00 | 528.00 | 528.00 | 756,600 |
| 28 Mar 2024 | 526.00 | 529.00 | 516.00 | 516.00 | 516.00 | 908,000 |
| 27 Mar 2024 | 528.00 | 529.00 | 523.00 | 527.00 | 527.00 | 604,400 |
| 26 Mar 2024 | 525.00 | 529.00 | 519.00 | 523.00 | 523.00 | 888,500 |
| 25 Mar 2024 | 528.00 | 531.00 | 524.00 | 524.00 | 524.00 | 636,500 |
| 22 Mar 2024 | 527.00 | 532.00 | 523.00 | 528.00 | 528.00 | 920,400 |
| 21 Mar 2024 | 527.00 | 530.00 | 524.00 | 526.00 | 526.00 | 1,026,300 |
| 19 Mar 2024 | 518.00 | 525.00 | 513.00 | 524.00 | 524.00 | 759,600 |
| 18 Mar 2024 | 520.00 | 527.00 | 518.00 | 521.00 | 521.00 | 832,800 |
| 15 Mar 2024 | 513.00 | 517.00 | 511.00 | 517.00 | 517.00 | 637,500 |
| 14 Mar 2024 | 507.00 | 518.00 | 505.00 | 516.00 | 516.00 | 807,300 |
| 13 Mar 2024 | 509.00 | 512.00 | 506.00 | 507.00 | 507.00 | 648,900 |
| 12 Mar 2024 | 499.00 | 510.00 | 492.00 | 506.00 | 506.00 | 1,012,800 |
| 11 Mar 2024 | 509.00 | 510.00 | 492.00 | 499.00 | 499.00 | 2,339,200 |
| 08 Mar 2024 | 511.00 | 519.00 | 509.00 | 514.00 | 514.00 | 1,025,700 |
| 07 Mar 2024 | 527.00 | 528.00 | 514.00 | 514.00 | 514.00 | 1,503,900 |
| 06 Mar 2024 | 510.00 | 530.00 | 508.00 | 527.00 | 527.00 | 1,657,500 |
| 05 Mar 2024 | 511.00 | 512.00 | 507.00 | 511.00 | 511.00 | 685,200 |
| 04 Mar 2024 | 520.00 | 521.00 | 512.00 | 515.00 | 515.00 | 1,056,800 |
| 01 Mar 2024 | 526.00 | 527.00 | 516.00 | 519.00 | 519.00 | 1,597,800 |
| 29 Feb 2024 | 534.00 | 534.00 | 523.00 | 528.00 | 528.00 | 1,098,400 |
| 28 Feb 2024 | 530.00 | 543.00 | 525.00 | 536.00 | 536.00 | 1,167,000 |
| 27 Feb 2024 | 521.00 | 539.00 | 521.00 | 533.00 | 533.00 | 1,243,800 |
| 26 Feb 2024 | 530.00 | 532.00 | 521.00 | 521.00 | 521.00 | 1,234,200 |
| 22 Feb 2024 | 532.00 | 535.00 | 524.00 | 529.00 | 529.00 | 941,300 |
| 21 Feb 2024 | 539.00 | 540.00 | 526.00 | 531.00 | 531.00 | 1,169,000 |
| 20 Feb 2024 | 551.00 | 553.00 | 533.00 | 539.00 | 539.00 | 1,215,900 |
| 19 Feb 2024 | 516.00 | 546.00 | 515.00 | 541.00 | 541.00 | 1,993,500 |
| 16 Feb 2024 | 503.00 | 518.00 | 499.00 | 514.00 | 514.00 | 1,552,600 |
| 15 Feb 2024 | 525.00 | 526.00 | 500.00 | 504.00 | 504.00 | 2,739,800 |
| 14 Feb 2024 | 548.00 | 548.00 | 512.00 | 525.00 | 525.00 | 3,752,900 |
| 13 Feb 2024 | 550.00 | 570.00 | 544.00 | 547.00 | 547.00 | 3,860,700 |
| 09 Feb 2024 | 602.00 | 618.00 | 599.00 | 605.00 | 605.00 | 1,671,400 |
| 08 Feb 2024 | 605.00 | 606.00 | 590.00 | 599.00 | 599.00 | 1,640,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.