Stock listing
Tokyo:5204 Ishizuka Glass Co., Ltd. (石塚硝子) 株価
Home listing (Tokyo) of Ishizuka Glass Co., Ltd.
Follow Ishizuka Glass Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:5204
¥2,794.00 JPY -23.00 (-0.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,741.00 – ¥2,834.00 JPYNov 4, 2026
- Volume
- 19,500 sharesNov 4, 2026
- Market cap
- ¥11.79B JPYAt the close on Nov 4, 2026 · price × 4.22M shares outstanding
- Traded on an average day
- ¥19.67M JPYMedian day 4,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:5204 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,794.00 | -23.00 | -0.8% | ¥2,834.00 | ¥2,834.00 | ¥2,741.00 | 19,500 | |
| ¥2,817.00 | -33.00 | -1.2% | ¥2,836.00 | ¥2,860.00 | ¥2,816.00 | 18,200 | |
| ¥2,850.00 | -15.00 | -0.5% | ¥2,880.00 | ¥2,880.00 | ¥2,850.00 | 5,500 | |
| ¥2,865.00 | -10.00 | -0.3% | ¥2,874.00 | ¥2,899.00 | ¥2,863.00 | 6,900 | |
| ¥2,875.00 | 0.00 | 0.0% | ¥2,913.00 | ¥2,913.00 | ¥2,875.00 | 1,800 | |
| ¥2,875.00 | +8.00 | +0.3% | ¥2,870.00 | ¥2,918.00 | ¥2,870.00 | 3,500 | |
| ¥2,867.00 | 0.00 | 0.0% | ¥2,860.00 | ¥2,870.00 | ¥2,850.00 | 4,100 | |
| ¥2,867.00 | -53.00 | -1.8% | ¥2,920.00 | ¥2,920.00 | ¥2,856.00 | 18,900 | |
| ¥2,920.00 | -120.00 | -3.9% | ¥3,015.00 | ¥3,050.00 | ¥2,901.00 | 58,800 | |
| ¥3,040.00 | +60.00 | +2.0% | ¥3,000.00 | ¥3,040.00 | ¥2,987.00 | 5,400 | |
| ¥2,980.00 | -20.00 | -0.7% | ¥3,015.00 | ¥3,020.00 | ¥2,980.00 | 10,100 | |
| ¥3,000.00 | +5.00 | +0.2% | ¥2,996.00 | ¥3,020.00 | ¥2,994.00 | 6,900 | |
| ¥2,995.00 | +14.00 | +0.5% | ¥2,998.00 | ¥3,000.00 | ¥2,991.00 | 1,700 | |
| ¥2,981.00 | -34.00 | -1.1% | ¥3,000.00 | ¥3,015.00 | ¥2,970.00 | 12,000 | |
| ¥3,015.00 | -5.00 | -0.2% | ¥3,010.00 | ¥3,020.00 | ¥3,000.00 | 2,600 | |
| ¥3,020.00 | +15.00 | +0.5% | ¥3,005.00 | ¥3,020.00 | ¥2,998.00 | 4,100 | |
| ¥3,005.00 | -15.00 | -0.5% | ¥2,997.00 | ¥3,050.00 | ¥2,985.00 | 7,900 | |
| ¥3,020.00 | -30.00 | -1.0% | ¥3,040.00 | ¥3,040.00 | ¥2,984.00 | 10,200 | |
| ¥3,050.00 | +5.00 | +0.2% | ¥3,030.00 | ¥3,050.00 | ¥3,030.00 | 3,100 | |
| ¥3,045.00 | +15.00 | +0.5% | ¥3,045.00 | ¥3,045.00 | ¥3,035.00 | 700 | |
| ¥3,030.00 | 0.00 | 0.0% | ¥3,070.00 | ¥3,070.00 | ¥3,030.00 | 2,500 | |
| ¥3,030.00 | -50.00 | -1.6% | ¥3,085.00 | ¥3,085.00 | ¥3,030.00 | 2,600 | |
| ¥3,080.00 | -5.00 | -0.2% | ¥3,065.00 | ¥3,080.00 | ¥3,065.00 | 1,900 | |
| ¥3,085.00 | +10.00 | +0.3% | ¥3,095.00 | ¥3,095.00 | ¥3,035.00 | 5,100 | |
| ¥3,075.00 | +20.00 | +0.7% | ¥3,050.00 | ¥3,080.00 | ¥3,045.00 | 6,600 | |
| ¥3,055.00 | -25.00 | -0.8% | ¥3,080.00 | ¥3,085.00 | ¥3,055.00 | 4,500 | |
| ¥3,080.00 | -5.00 | -0.2% | ¥3,075.00 | ¥3,080.00 | ¥3,070.00 | 1,600 | |
| ¥3,085.00 | +15.00 | +0.5% | ¥3,060.00 | ¥3,085.00 | ¥3,050.00 | 3,800 | |
| ¥3,070.00 | +15.00 | +0.5% | ¥3,080.00 | ¥3,080.00 | ¥3,055.00 | 3,100 | |
| ¥3,055.00 | +15.00 | +0.5% | ¥3,065.00 | ¥3,120.00 | ¥3,055.00 | 4,900 | |
| ¥3,040.00 | +5.00 | +0.2% | ¥3,035.00 | ¥3,055.00 | ¥3,020.00 | 9,700 | |
| ¥3,035.00 | -5.00 | -0.2% | ¥3,060.00 | ¥3,060.00 | ¥3,035.00 | 2,100 | |
| ¥3,040.00 | +10.00 | +0.3% | ¥3,035.00 | ¥3,075.00 | ¥2,999.00 | 9,200 | |
| ¥3,030.00 | +10.00 | +0.3% | ¥3,000.00 | ¥3,030.00 | ¥2,996.00 | 6,200 | |
| ¥3,020.00 | +29.00 | +1.0% | ¥3,005.00 | ¥3,020.00 | ¥3,000.00 | 3,800 | |
| ¥2,991.00 | -59.00 | -1.9% | ¥3,050.00 | ¥3,050.00 | ¥2,991.00 | 20,600 | |
| ¥3,050.00 | -10.00 | -0.3% | ¥3,060.00 | ¥3,075.00 | ¥3,050.00 | 3,200 | |
| ¥3,060.00 | +5.00 | +0.2% | ¥3,055.00 | ¥3,070.00 | ¥3,055.00 | 2,100 | |
| ¥3,055.00 | +5.00 | +0.2% | ¥3,075.00 | ¥3,080.00 | ¥3,055.00 | 4,100 | |
| ¥3,050.00 | +20.00 | +0.7% | ¥3,035.00 | ¥3,050.00 | ¥3,035.00 | 900 | |
| ¥3,030.00 | -50.00 | -1.6% | ¥3,060.00 | ¥3,070.00 | ¥3,030.00 | 5,600 | |
| ¥3,080.00 | +15.00 | +0.5% | ¥3,065.00 | ¥3,080.00 | ¥3,065.00 | 4,400 | |
| ¥3,065.00 | 0.00 | 0.0% | ¥3,050.00 | ¥3,075.00 | ¥3,050.00 | 5,100 | |
| ¥3,065.00 | +25.00 | +0.8% | ¥3,040.00 | ¥3,065.00 | ¥3,030.00 | 5,600 | |
| ¥3,040.00 | +15.00 | +0.5% | ¥3,040.00 | ¥3,040.00 | ¥3,025.00 | 3,700 | |
| ¥3,025.00 | +5.00 | +0.2% | ¥3,020.00 | ¥3,035.00 | ¥3,020.00 | 4,700 | |
| ¥3,020.00 | +15.00 | +0.5% | ¥3,010.00 | ¥3,025.00 | ¥3,010.00 | 5,100 | |
| ¥3,005.00 | +6.00 | +0.2% | ¥3,005.00 | ¥3,030.00 | ¥3,000.00 | 5,800 | |
| ¥2,999.00 | -1.00 | 0.0% | ¥2,980.00 | ¥3,010.00 | ¥2,980.00 | 2,300 | |
| ¥3,000.00 | +31.00 | +1.0% | ¥2,975.00 | ¥3,000.00 | ¥2,975.00 | 2,000 | |
| ¥2,969.00 | -71.00 | -2.3% | ¥3,040.00 | ¥3,040.00 | ¥2,960.00 | 12,300 | |
| ¥3,040.00 | -30.00 | -1.0% | ¥3,080.00 | ¥3,080.00 | ¥3,035.00 | 3,100 | |
| ¥3,070.00 | +5.00 | +0.2% | ¥3,065.00 | ¥3,085.00 | ¥3,065.00 | 5,600 | |
| ¥3,065.00 | 0.00 | 0.0% | ¥3,070.00 | ¥3,080.00 | ¥3,025.00 | 11,600 | |
| ¥3,065.00 | 0.00 | 0.0% | ¥3,065.00 | ¥3,070.00 | ¥3,040.00 | 5,200 | |
| ¥3,065.00 | +15.00 | +0.5% | ¥3,080.00 | ¥3,080.00 | ¥3,050.00 | 3,400 | |
| ¥3,050.00 | +10.00 | +0.3% | ¥3,065.00 | ¥3,080.00 | ¥3,040.00 | 2,200 | |
| ¥3,040.00 | +15.00 | +0.5% | ¥3,045.00 | ¥3,045.00 | ¥3,025.00 | 2,100 | |
| ¥3,025.00 | +10.00 | +0.3% | ¥3,005.00 | ¥3,060.00 | ¥3,005.00 | 5,300 | |
| ¥3,015.00 | +16.00 | +0.5% | ¥3,030.00 | ¥3,045.00 | ¥3,015.00 | 1,600 | |
| ¥2,999.00 | -21.00 | -0.7% | ¥3,000.00 | ¥3,065.00 | ¥2,980.00 | 6,200 |
- Ticker
- Tokyo:5204
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Apr 23, 2026
TABLE-Ishizuka Glass -2025/26 group results
Latest news
Ishizuka Glass Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 23, 2026 · oldest 2025
Where Ishizuka Glass Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:5204 石塚硝子 · Home listing · This page | Tokyo | Japan | JPY |
| NAG:5204 石塚硝子 | NAG | Japan | JPY |
Log in to ask 6ix AI your own questions about Ishizuka Glass Co., Ltd.