Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
3,351.00
-17.00 (-0.50%)
Dec 30, 2025, 3:30 PM JST

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,326.003,370.003,323.003,351.003,351.00-0.50%536,900
Dec 29, 20253,380.003,394.003,354.003,368.003,368.000.72%689,300
Dec 26, 20253,390.003,394.003,333.003,344.003,344.00-1.01%470,100
Dec 25, 20253,396.003,396.003,350.003,378.003,378.00-0.03%327,100
Dec 24, 20253,420.003,423.003,373.003,379.003,379.00-0.32%587,900
Dec 23, 20253,364.003,393.003,348.003,390.003,390.000.68%684,700
Dec 22, 20253,373.003,394.003,341.003,367.003,367.000.15%997,300
Dec 19, 20253,307.003,366.003,285.003,362.003,362.002.75%1,734,500
Dec 18, 20253,260.003,294.003,255.003,272.003,272.00-0.70%850,300
Dec 17, 20253,318.003,328.003,267.003,295.003,295.00-0.81%1,232,700
Dec 16, 20253,381.003,396.003,287.003,322.003,322.00-1.75%1,240,300
Dec 15, 20253,395.003,417.003,368.003,381.003,381.00-1.51%854,500
Dec 12, 20253,419.003,433.003,390.003,433.003,433.001.27%1,242,200
Dec 11, 20253,479.003,479.003,379.003,390.003,390.00-1.77%1,190,800
Dec 10, 20253,426.003,462.003,399.003,451.003,451.001.44%1,222,700
Dec 9, 20253,385.003,424.003,352.003,402.003,402.001.37%1,156,100
Dec 8, 20253,285.003,365.003,275.003,356.003,356.001.79%1,043,300
Dec 5, 20253,282.003,298.003,254.003,297.003,297.00-0.54%1,439,700
Dec 4, 20253,350.003,368.003,285.003,315.003,315.002.50%2,287,100
Dec 3, 20253,280.003,329.003,217.003,234.003,234.00-1.73%1,694,700
Dec 2, 20253,205.003,297.003,180.003,291.003,291.007.20%2,560,500
Dec 1, 20253,085.003,101.003,046.003,070.003,070.00-0.36%1,169,400
Nov 28, 20253,049.003,111.003,032.003,081.003,081.000.95%950,200
Nov 27, 20253,034.003,058.003,020.003,052.003,052.001.26%655,100
Nov 26, 20252,965.003,019.002,941.003,014.003,014.001.67%1,239,200
Nov 25, 20253,002.003,004.002,937.502,964.502,964.500.44%1,465,800
Nov 21, 20252,946.002,979.502,938.502,951.502,951.50-1.49%1,968,500
Nov 20, 20253,013.003,039.002,984.002,996.002,996.001.11%936,300
Nov 19, 20252,989.502,989.502,901.002,963.002,963.00-1.12%1,409,700
Nov 18, 20253,010.003,043.002,985.502,996.502,996.50-0.22%1,704,200
Nov 17, 20253,055.003,081.003,003.003,003.003,003.00-1.57%1,842,000
Nov 14, 20253,090.003,126.003,041.003,051.003,051.00-2.15%2,344,000
Nov 13, 20253,077.003,120.003,057.003,118.003,118.003.31%1,583,900
Nov 12, 20253,010.003,066.002,993.503,018.003,018.000.82%1,739,800
Nov 11, 20252,967.003,040.002,955.502,993.502,993.502.62%1,927,900
Nov 10, 20252,926.502,950.002,872.502,917.002,917.000.52%1,384,200
Nov 7, 20252,914.002,939.502,888.002,902.002,902.00-0.48%2,157,400
Nov 6, 20252,791.002,997.002,780.002,916.002,916.004.52%2,162,800
Nov 5, 20252,761.002,801.002,695.502,790.002,790.000.49%2,682,800
Nov 4, 20252,651.502,798.502,624.002,776.502,776.506.54%3,536,500
Oct 31, 20252,634.002,634.502,588.002,606.002,606.000.70%1,386,000
Oct 30, 20252,553.502,595.002,540.502,588.002,588.001.35%1,100,300
Oct 29, 20252,578.502,585.502,546.502,553.502,553.50-0.91%775,700
Oct 28, 20252,617.502,620.502,568.002,577.002,577.00-2.05%669,400
Oct 27, 20252,597.002,634.502,595.502,631.002,631.001.74%945,500
Oct 24, 20252,558.002,586.002,549.502,586.002,586.001.41%600,600
Oct 23, 20252,537.002,550.002,525.002,550.002,550.000.12%848,300
Oct 22, 20252,532.002,557.002,518.002,547.002,547.001.15%687,100
Oct 21, 20252,530.002,531.002,506.002,518.002,518.000.54%656,600
Oct 20, 20252,500.002,511.502,472.002,504.502,504.501.87%792,300