NGK Insulators, Ltd. (TYO:5333)
Japan · Delayed Price · Currency is JPY 2,177.00
+39.00 (1.82%)
Aug 8, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2,109.50 | 2,142.00 | 2,103.00 | 2,138.00 | 2,138.00 | 1.16% | 1,359,000 |
| Aug 6, 2025 | 2,075.00 | 2,129.50 | 2,073.50 | 2,113.50 | 2,113.50 | 2.42% | 1,757,900 |
| Aug 5, 2025 | 2,028.00 | 2,072.00 | 2,022.50 | 2,063.50 | 2,063.50 | 1.75% | 1,497,800 |
| Aug 4, 2025 | 1,988.50 | 2,035.00 | 1,983.50 | 2,028.00 | 2,028.00 | -1.34% | 1,999,500 |
| Aug 1, 2025 | 2,087.00 | 2,150.00 | 2,038.00 | 2,055.50 | 2,055.50 | 7.22% | 4,834,400 |
| Jul 31, 2025 | 1,920.00 | 1,926.00 | 1,895.00 | 1,917.00 | 1,917.00 | 0.76% | 1,366,500 |
| Jul 30, 2025 | 1,905.50 | 1,910.00 | 1,895.50 | 1,902.50 | 1,902.50 | 0.40% | 1,017,700 |
| Jul 29, 2025 | 1,882.00 | 1,898.00 | 1,880.00 | 1,895.00 | 1,895.00 | -0.52% | 885,300 |
| Jul 28, 2025 | 1,914.50 | 1,922.00 | 1,903.50 | 1,905.00 | 1,905.00 | -0.44% | 744,300 |
| Jul 25, 2025 | 1,917.50 | 1,921.00 | 1,900.50 | 1,913.50 | 1,913.50 | -0.65% | 819,600 |
| Jul 24, 2025 | 1,918.50 | 1,930.00 | 1,908.50 | 1,926.00 | 1,926.00 | 0.92% | 1,137,900 |
| Jul 23, 2025 | 1,860.50 | 1,910.50 | 1,860.50 | 1,908.50 | 1,908.50 | 3.81% | 1,887,600 |
| Jul 22, 2025 | 1,857.50 | 1,858.50 | 1,829.50 | 1,838.50 | 1,838.50 | -0.70% | 783,500 |
| Jul 18, 2025 | 1,854.00 | 1,857.50 | 1,843.50 | 1,851.50 | 1,851.50 | 0.35% | 695,700 |
| Jul 17, 2025 | 1,821.00 | 1,847.50 | 1,817.50 | 1,845.00 | 1,845.00 | 0.19% | 644,000 |
| Jul 16, 2025 | 1,840.50 | 1,844.50 | 1,826.50 | 1,841.50 | 1,841.50 | 0.19% | 739,900 |
| Jul 15, 2025 | 1,847.00 | 1,854.00 | 1,835.00 | 1,838.00 | 1,838.00 | -0.11% | 809,200 |
| Jul 14, 2025 | 1,829.00 | 1,845.50 | 1,829.00 | 1,840.00 | 1,840.00 | 0.63% | 736,000 |
| Jul 11, 2025 | 1,835.00 | 1,841.00 | 1,825.00 | 1,828.50 | 1,828.50 | 0.25% | 686,900 |
| Jul 10, 2025 | 1,832.00 | 1,833.00 | 1,818.50 | 1,824.00 | 1,824.00 | -0.46% | 921,800 |
| Jul 9, 2025 | 1,800.00 | 1,842.50 | 1,800.00 | 1,832.50 | 1,832.50 | 2.26% | 1,228,300 |
| Jul 8, 2025 | 1,776.00 | 1,799.00 | 1,771.50 | 1,792.00 | 1,792.00 | 0.59% | 962,200 |
| Jul 7, 2025 | 1,800.50 | 1,803.50 | 1,780.50 | 1,781.50 | 1,781.50 | -1.93% | 715,600 |
| Jul 4, 2025 | 1,823.50 | 1,825.00 | 1,801.50 | 1,816.50 | 1,816.50 | -0.66% | 790,900 |
| Jul 3, 2025 | 1,800.50 | 1,839.50 | 1,792.50 | 1,828.50 | 1,828.50 | 1.02% | 1,623,900 |
| Jul 2, 2025 | 1,791.00 | 1,814.00 | 1,786.00 | 1,810.00 | 1,810.00 | 0.56% | 1,109,300 |
| Jul 1, 2025 | 1,792.00 | 1,803.00 | 1,787.00 | 1,800.00 | 1,800.00 | -0.69% | 931,800 |
| Jun 30, 2025 | 1,809.50 | 1,823.00 | 1,802.50 | 1,812.50 | 1,812.50 | 0.92% | 1,499,300 |
| Jun 27, 2025 | 1,798.00 | 1,800.00 | 1,786.50 | 1,796.00 | 1,796.00 | 0.67% | 941,200 |
| Jun 26, 2025 | 1,771.00 | 1,784.00 | 1,770.00 | 1,784.00 | 1,784.00 | 0.65% | 801,300 |
| Jun 25, 2025 | 1,770.00 | 1,781.50 | 1,759.00 | 1,772.50 | 1,772.50 | - | 1,062,200 |
| Jun 24, 2025 | 1,781.50 | 1,787.00 | 1,760.00 | 1,772.50 | 1,772.50 | 0.45% | 742,400 |
| Jun 23, 2025 | 1,765.00 | 1,769.50 | 1,752.00 | 1,764.50 | 1,764.50 | -0.25% | 635,000 |
| Jun 20, 2025 | 1,784.50 | 1,789.00 | 1,769.00 | 1,769.00 | 1,769.00 | -0.37% | 1,880,700 |
| Jun 19, 2025 | 1,788.00 | 1,793.50 | 1,764.00 | 1,775.50 | 1,775.50 | -1.00% | 543,100 |
| Jun 18, 2025 | 1,760.00 | 1,793.50 | 1,760.00 | 1,793.50 | 1,793.50 | 0.87% | 628,800 |
| Jun 17, 2025 | 1,760.00 | 1,783.00 | 1,759.50 | 1,778.00 | 1,778.00 | 1.05% | 885,600 |
| Jun 16, 2025 | 1,760.00 | 1,764.00 | 1,749.50 | 1,759.50 | 1,759.50 | 0.86% | 585,500 |
| Jun 13, 2025 | 1,759.50 | 1,761.00 | 1,736.50 | 1,744.50 | 1,744.50 | -0.57% | 1,196,500 |
| Jun 12, 2025 | 1,759.50 | 1,767.50 | 1,742.50 | 1,754.50 | 1,754.50 | -1.02% | 671,600 |
| Jun 11, 2025 | 1,765.00 | 1,784.00 | 1,761.50 | 1,772.50 | 1,772.50 | 0.62% | 710,800 |
| Jun 10, 2025 | 1,766.00 | 1,772.00 | 1,753.50 | 1,761.50 | 1,761.50 | 0.23% | 629,200 |
| Jun 9, 2025 | 1,775.50 | 1,775.50 | 1,757.50 | 1,757.50 | 1,757.50 | -0.40% | 586,700 |
| Jun 6, 2025 | 1,762.50 | 1,771.00 | 1,758.00 | 1,764.50 | 1,764.50 | 0.34% | 519,300 |
| Jun 5, 2025 | 1,754.00 | 1,767.50 | 1,748.50 | 1,758.50 | 1,758.50 | -0.26% | 1,149,500 |
| Jun 4, 2025 | 1,769.00 | 1,778.00 | 1,757.00 | 1,763.00 | 1,763.00 | 0.09% | 916,900 |
| Jun 3, 2025 | 1,765.00 | 1,779.00 | 1,753.50 | 1,761.50 | 1,761.50 | -0.42% | 981,900 |
| Jun 2, 2025 | 1,781.50 | 1,788.00 | 1,757.00 | 1,769.00 | 1,769.00 | -1.89% | 785,500 |
| May 30, 2025 | 1,787.00 | 1,807.00 | 1,785.50 | 1,803.00 | 1,803.00 | -0.33% | 873,000 |
| May 29, 2025 | 1,793.00 | 1,811.00 | 1,790.00 | 1,809.00 | 1,809.00 | 0.89% | 1,097,400 |