Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
4,132.00
+26.00 (0.63%)
At close: Feb 10, 2026

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20264,061.004,150.004,053.004,132.004,132.000.63%2,693,300
Feb 9, 20264,186.004,186.004,087.004,106.004,106.002.98%1,458,000
Feb 6, 20263,934.004,001.003,906.003,987.003,987.000.96%1,026,400
Feb 5, 20263,999.004,013.003,918.003,949.003,949.000.23%1,084,800
Feb 4, 20263,834.003,971.003,822.003,940.003,940.002.98%1,807,500
Feb 3, 20263,760.003,850.003,734.003,826.003,826.005.69%2,038,600
Feb 2, 20263,748.003,816.003,601.003,620.003,620.00-1.87%1,450,500
Jan 30, 20263,658.003,754.003,625.003,689.003,689.00-1.63%1,837,600
Jan 29, 20263,748.003,785.003,719.003,750.003,750.000.05%1,395,600
Jan 28, 20263,729.003,769.003,714.003,748.003,748.00-1.00%914,800
Jan 27, 20263,730.003,786.003,712.003,786.003,786.002.13%1,023,900
Jan 26, 20263,730.003,778.003,686.003,707.003,707.00-3.06%1,168,800
Jan 23, 20263,748.003,833.003,748.003,824.003,824.002.60%993,200
Jan 22, 20263,715.003,765.003,692.003,727.003,727.001.50%748,900
Jan 21, 20263,574.003,676.003,556.003,672.003,672.00-0.35%800,200
Jan 20, 20263,744.003,745.003,670.003,685.003,685.00-2.41%571,100
Jan 19, 20263,738.003,789.003,687.003,776.003,776.00-0.19%789,200
Jan 16, 20263,720.003,803.003,702.003,783.003,783.001.10%906,400
Jan 15, 20263,691.003,749.003,671.003,742.003,742.00-0.35%1,079,900
Jan 14, 20263,693.003,785.003,669.003,755.003,755.003.13%1,440,200
Jan 13, 20263,608.003,675.003,593.003,641.003,641.004.33%1,386,700
Jan 9, 20263,511.003,548.003,447.003,490.003,490.00-1.27%1,348,300
Jan 8, 20263,502.003,564.003,484.003,535.003,535.001.90%1,402,700
Jan 7, 20263,403.003,491.003,400.003,469.003,469.001.73%958,700
Jan 6, 20263,442.003,455.003,404.003,410.003,410.00-0.15%1,043,200
Jan 5, 20263,399.003,429.003,387.003,415.003,415.001.91%912,200
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