Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
3,937.00
+145.00 (3.82%)
At close: Mar 24, 2026

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,904.003,957.003,875.003,904.00-2.95%300,100
Mar 23, 20263,766.003,823.003,722.003,792.003,792.00-4.63%1,122,300
Mar 19, 20264,019.004,043.003,956.003,976.003,976.00-4.88%2,004,000
Mar 18, 20264,099.004,180.004,068.004,180.004,180.003.31%706,300
Mar 17, 20264,108.004,137.004,035.004,046.004,046.000.20%727,800
Mar 16, 20263,994.004,066.003,958.004,038.004,038.00-0.42%948,600
Mar 13, 20263,957.004,069.003,957.004,055.004,055.00-0.37%1,142,000
Mar 12, 20264,100.004,132.004,028.004,070.004,070.00-1.74%866,400
Mar 11, 20264,135.004,187.004,118.004,142.004,142.002.78%832,800
Mar 10, 20264,029.004,077.003,982.004,030.004,030.003.15%1,302,600
Mar 9, 20263,950.003,974.003,792.003,907.003,907.00-6.78%1,585,600
Mar 6, 20264,148.004,205.004,108.004,191.004,191.00-0.97%1,043,700
Mar 5, 20264,306.004,337.004,159.004,232.004,232.001.93%1,340,800
Mar 4, 20264,225.004,309.004,037.004,152.004,152.00-5.91%2,276,800
Mar 3, 20264,500.004,579.004,381.004,413.004,413.00-2.99%1,513,500
Mar 2, 20264,424.004,552.004,380.004,549.004,549.00-0.83%1,295,100
Feb 27, 20264,440.004,587.004,434.004,587.004,587.003.13%1,639,500
Feb 26, 20264,549.004,562.004,429.004,448.004,448.00-0.80%1,116,600
Feb 25, 20264,485.004,540.004,417.004,484.004,484.000.29%1,589,000
Feb 24, 20264,335.004,491.004,285.004,471.004,471.003.47%1,730,900
Feb 20, 20264,320.004,348.004,287.004,321.004,321.00-1.53%1,134,700
Feb 19, 20264,295.004,407.004,254.004,388.004,388.002.33%1,195,800
Feb 18, 20264,196.004,337.004,188.004,288.004,288.002.14%1,286,700
Feb 17, 20264,190.004,228.004,155.004,198.004,198.001.11%1,171,700
Feb 16, 20264,166.004,184.004,120.004,152.004,152.000.51%934,500
Feb 13, 20264,130.004,158.004,036.004,131.004,131.00-1.27%1,807,400
Feb 12, 20264,140.004,184.004,122.004,184.004,184.001.26%2,121,300
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