Skip to main content
logo
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
2,540.50
-6.50 (-0.26%)
Oct 23, 2025, 11:30 AM JST

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,518.002,528.002,500.002,511.002,478.00-0.16%938,700
Sep 25, 20252,488.002,515.002,467.502,515.002,481.952.78%1,648,300
Sep 24, 20252,500.002,503.002,425.002,447.002,414.84-1.96%1,481,700
Sep 22, 20252,438.002,496.502,438.002,496.002,463.201.90%1,120,800
Sep 19, 20252,471.502,489.502,438.502,449.502,417.31-0.37%1,471,800
Sep 18, 20252,485.002,486.002,448.002,458.502,426.19-0.91%930,400
Sep 17, 20252,488.002,489.002,467.502,481.002,448.390.51%1,141,300
Sep 16, 20252,469.002,480.502,457.502,468.502,436.060.41%1,141,300
Sep 12, 20252,496.002,496.002,453.002,458.502,426.19-1,282,000
Sep 11, 20252,460.002,475.502,443.502,458.502,426.19-0.10%1,282,000
Sep 10, 20252,442.002,469.002,430.502,461.002,428.660.96%1,691,100
Sep 9, 20252,434.002,441.502,420.002,437.502,405.470.87%1,520,800
Sep 8, 20252,422.002,425.002,400.002,416.502,384.740.62%1,003,600
Sep 5, 20252,391.502,411.002,380.502,401.502,369.942.08%1,024,900
Sep 4, 20252,350.002,371.002,338.502,352.502,321.580.75%1,093,000
Sep 3, 20252,325.002,354.002,323.502,335.002,304.310.43%1,098,900
Sep 2, 20252,324.502,359.502,322.002,325.002,294.44-0.85%1,351,100
Sep 1, 20252,337.002,350.002,319.502,345.002,314.19-861,800
Aug 29, 20252,319.502,349.502,315.002,345.002,314.191.08%1,243,600
Aug 28, 20252,290.002,320.002,283.502,320.002,289.521.35%1,204,500
Aug 27, 20252,289.002,293.502,280.502,289.002,258.920.02%1,045,200
Aug 26, 20252,303.502,305.502,277.002,288.502,258.43-0.65%876,300
Aug 25, 20252,300.002,319.502,290.502,303.502,273.230.17%1,072,600
Aug 22, 20252,265.002,299.502,262.002,299.502,269.281.66%1,317,100
Aug 21, 20252,252.002,269.002,238.002,262.002,232.280.44%1,153,900
Aug 20, 20252,269.002,278.002,239.502,252.002,222.41-0.38%1,559,500
Aug 19, 20252,249.502,269.002,241.502,260.502,230.800.16%1,126,900
Aug 18, 20252,256.502,271.002,236.502,257.002,227.34-0.07%1,216,200
Aug 15, 20252,240.002,268.002,233.502,258.502,228.821.37%1,767,600
Aug 14, 20252,227.002,232.002,210.002,228.002,198.72-0.58%1,135,300
Aug 13, 20252,219.502,257.002,215.002,241.002,211.551.06%1,636,400
Aug 12, 20252,175.002,224.502,174.502,217.502,188.361.86%1,868,600
Aug 8, 20252,138.002,177.002,128.002,177.002,148.391.82%1,725,100