Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
2,458.50
-22.50 (-0.91%)
Sep 18, 2025, 3:30 PM JST

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,485.002,486.002,448.002,458.502,458.50-0.91%930,400
Sep 17, 20252,488.002,489.002,467.502,481.002,481.000.51%1,141,300
Sep 16, 20252,469.002,480.502,457.502,468.502,468.500.41%995,800
Sep 12, 20252,496.002,496.002,453.002,458.502,458.50-1,282,000
Sep 11, 20252,460.002,475.502,443.502,458.502,458.50-0.10%1,053,700
Sep 10, 20252,442.002,469.002,430.502,461.002,461.000.96%1,691,100
Sep 9, 20252,434.002,441.502,420.002,437.502,437.500.87%1,520,800
Sep 8, 20252,422.002,425.002,400.002,416.502,416.500.62%1,003,600
Sep 5, 20252,391.502,411.002,380.502,401.502,401.502.08%1,024,900
Sep 4, 20252,350.002,371.002,338.502,352.502,352.500.75%1,093,000
Sep 3, 20252,325.002,354.002,323.502,335.002,335.000.43%1,098,900
Sep 2, 20252,324.502,359.502,322.002,325.002,325.00-0.85%1,351,100
Sep 1, 20252,337.002,350.002,319.502,345.002,345.00-861,800
Aug 29, 20252,319.502,349.502,315.002,345.002,345.001.08%1,243,600
Aug 28, 20252,290.002,320.002,283.502,320.002,320.001.35%1,204,500
Aug 27, 20252,289.002,293.502,280.502,289.002,289.000.02%1,045,200
Aug 26, 20252,303.502,305.502,277.002,288.502,288.50-0.65%876,300
Aug 25, 20252,300.002,319.502,290.502,303.502,303.500.17%1,072,600
Aug 22, 20252,265.002,299.502,262.002,299.502,299.501.66%1,317,100
Aug 21, 20252,252.002,269.002,238.002,262.002,262.000.44%1,153,900
Aug 20, 20252,269.002,278.002,239.502,252.002,252.00-0.38%1,559,500
Aug 19, 20252,249.502,269.002,241.502,260.502,260.500.16%1,126,900
Aug 18, 20252,256.502,271.002,236.502,257.002,257.00-0.07%1,216,200
Aug 15, 20252,240.002,268.002,233.502,258.502,258.501.37%1,767,600
Aug 14, 20252,227.002,232.002,210.002,228.002,228.00-0.58%1,135,300
Aug 13, 20252,219.502,257.002,215.002,241.002,241.001.06%1,636,400
Aug 12, 20252,175.002,224.502,174.502,217.502,217.501.86%1,868,600
Aug 8, 20252,138.002,177.002,128.002,177.002,177.001.82%1,725,100
Aug 7, 20252,109.502,142.002,103.002,138.002,138.001.16%1,359,000
Aug 6, 20252,075.002,129.502,073.502,113.502,113.502.42%1,757,900
Aug 5, 20252,028.002,072.002,022.502,063.502,063.501.75%1,497,800
Aug 4, 20251,988.502,035.001,983.502,028.002,028.00-1.34%1,999,500
Aug 1, 20252,087.002,150.002,038.002,055.502,055.507.22%4,834,400
Jul 31, 20251,920.001,926.001,895.001,917.001,917.000.76%1,366,500
Jul 30, 20251,905.501,910.001,895.501,902.501,902.500.40%1,017,700
Jul 29, 20251,882.001,898.001,880.001,895.001,895.00-0.52%885,300
Jul 28, 20251,914.501,922.001,903.501,905.001,905.00-0.44%744,300
Jul 25, 20251,917.501,921.001,900.501,913.501,913.50-0.65%819,600
Jul 24, 20251,918.501,930.001,908.501,926.001,926.000.92%1,137,900
Jul 23, 20251,860.501,910.501,860.501,908.501,908.503.81%1,887,600
Jul 22, 20251,857.501,858.501,829.501,838.501,838.50-0.70%783,500
Jul 18, 20251,854.001,857.501,843.501,851.501,851.500.35%695,700
Jul 17, 20251,821.001,847.501,817.501,845.001,845.000.19%644,000
Jul 16, 20251,840.501,844.501,826.501,841.501,841.500.19%739,900
Jul 15, 20251,847.001,854.001,835.001,838.001,838.00-0.11%809,200
Jul 14, 20251,829.001,845.501,829.001,840.001,840.000.63%736,000
Jul 11, 20251,835.001,841.001,825.001,828.501,828.500.25%686,900
Jul 10, 20251,832.001,833.001,818.501,824.001,824.00-0.46%921,800
Jul 9, 20251,800.001,842.501,800.001,832.501,832.502.26%1,228,300
Jul 8, 20251,776.001,799.001,771.501,792.001,792.000.59%962,200