Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
3,234.00
-57.00 (-1.73%)
Dec 3, 2025, 3:30 PM JST

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20252,475.002,481.502,455.002,458.502,458.50-1.50%1,202,500
Oct 16, 20252,522.002,532.502,484.002,496.002,496.00-0.26%853,900
Oct 15, 20252,453.002,505.002,447.002,502.502,502.502.98%845,500
Oct 14, 20252,446.502,494.502,428.502,430.002,430.00-3.36%1,444,600
Oct 10, 20252,594.502,595.002,514.502,514.502,514.50-2.86%1,141,800
Oct 9, 20252,570.002,592.002,568.502,588.502,588.501.81%1,158,900
Oct 8, 20252,560.002,561.002,531.502,542.502,542.50-0.90%1,062,500
Oct 7, 20252,550.002,579.002,550.002,565.502,565.501.16%1,201,700
Oct 6, 20252,584.502,592.502,531.002,536.002,536.001.56%1,332,600
Oct 3, 20252,461.002,497.002,456.502,497.002,497.001.44%796,100
Oct 2, 20252,437.502,468.002,432.002,461.502,461.500.51%951,500
Oct 1, 20252,454.502,458.502,432.502,449.002,449.00-1.23%860,100
Sep 30, 20252,467.002,488.002,462.002,479.502,479.500.87%990,300
Sep 29, 20252,491.002,495.002,457.002,458.002,458.00-2.11%785,500
Sep 26, 20252,518.002,528.002,500.002,511.002,473.00-0.16%938,700
Sep 25, 20252,488.002,515.002,467.502,515.002,476.942.78%1,648,300
Sep 24, 20252,500.002,503.002,425.002,447.002,409.97-1.96%1,481,700
Sep 22, 20252,438.002,496.502,438.002,496.002,458.231.90%1,120,800
Sep 19, 20252,471.502,489.502,438.502,449.502,412.43-0.37%1,471,800