NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 5,244.00
+123.00 (2.40%)
Sep 4, 2026, 3:30 PM JST
NGK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,096.00 | 5,253.00 | 5,060.00 | 5,244.00 | 5,244.00 | 2.40% | 1,854,100 |
| Sep 3, 2026 | 5,119.00 | 5,177.00 | 5,038.00 | 5,121.00 | 5,121.00 | -0.45% | 2,370,500 |
| Sep 2, 2026 | 5,210.00 | 5,222.00 | 5,097.00 | 5,144.00 | 5,144.00 | -4.03% | 1,537,800 |
| Sep 1, 2026 | 5,380.00 | 5,410.00 | 5,271.00 | 5,360.00 | 5,360.00 | 0.70% | 1,410,500 |
| Aug 31, 2026 | 5,165.00 | 5,323.00 | 5,130.00 | 5,323.00 | 5,323.00 | 0.72% | 1,478,100 |
| Aug 28, 2026 | 5,401.00 | 5,452.00 | 5,245.00 | 5,285.00 | 5,285.00 | -2.11% | 1,080,600 |
| Aug 27, 2026 | 5,500.00 | 5,544.00 | 5,340.00 | 5,399.00 | 5,399.00 | -0.24% | 1,194,800 |
| Aug 26, 2026 | 5,426.00 | 5,439.00 | 5,314.00 | 5,412.00 | 5,412.00 | 0.07% | 1,262,000 |
| Aug 25, 2026 | 5,373.00 | 5,421.00 | 5,301.00 | 5,408.00 | 5,408.00 | 0.04% | 1,330,800 |
| Aug 24, 2026 | 5,465.00 | 5,500.00 | 5,373.00 | 5,406.00 | 5,406.00 | -1.08% | 1,259,500 |
| Aug 21, 2026 | 5,450.00 | 5,511.00 | 5,409.00 | 5,465.00 | 5,465.00 | -1.83% | 1,138,900 |
| Aug 20, 2026 | 5,581.00 | 5,602.00 | 5,482.00 | 5,567.00 | 5,567.00 | 1.03% | 1,232,500 |
| Aug 19, 2026 | 5,565.00 | 5,637.00 | 5,462.00 | 5,510.00 | 5,510.00 | -5.81% | 1,373,400 |
| Aug 18, 2026 | 6,138.00 | 6,162.00 | 5,828.00 | 5,850.00 | 5,850.00 | -4.43% | 1,222,900 |
| Aug 17, 2026 | 6,025.00 | 6,124.00 | 5,937.00 | 6,121.00 | 6,121.00 | 3.31% | 1,333,000 |
| Aug 14, 2026 | 6,043.00 | 6,067.00 | 5,883.00 | 5,925.00 | 5,925.00 | -1.35% | 1,466,700 |
| Aug 13, 2026 | 5,803.00 | 6,114.00 | 5,803.00 | 6,006.00 | 6,006.00 | 4.22% | 1,832,100 |
| Aug 12, 2026 | 5,680.00 | 5,769.00 | 5,574.00 | 5,763.00 | 5,763.00 | 1.28% | 1,143,800 |
| Aug 10, 2026 | 5,670.00 | 5,787.00 | 5,634.00 | 5,690.00 | 5,690.00 | 0.85% | 1,220,600 |
| Aug 7, 2026 | 5,797.00 | 5,858.00 | 5,493.00 | 5,642.00 | 5,642.00 | -2.25% | 1,599,600 |
| Aug 6, 2026 | 5,856.00 | 5,947.00 | 5,675.00 | 5,772.00 | 5,772.00 | -2.63% | 1,655,000 |
| Aug 5, 2026 | 5,796.00 | 5,963.00 | 5,702.00 | 5,928.00 | 5,928.00 | 5.80% | 2,016,300 |
| Aug 4, 2026 | 5,541.00 | 5,659.00 | 5,508.00 | 5,603.00 | 5,603.00 | 1.28% | 1,734,300 |
| Aug 3, 2026 | 5,578.00 | 5,646.00 | 5,367.00 | 5,532.00 | 5,532.00 | -1.11% | 2,430,100 |
| Jul 31, 2026 | 6,045.00 | 6,050.00 | 5,585.00 | 5,594.00 | 5,594.00 | 6.65% | 3,301,400 |
| Jul 30, 2026 | 5,150.00 | 5,444.00 | 5,090.00 | 5,245.00 | 5,245.00 | 1.25% | 2,918,900 |
| Jul 29, 2026 | 5,532.00 | 5,573.00 | 5,050.00 | 5,180.00 | 5,180.00 | -6.46% | 2,705,900 |
| Jul 28, 2026 | 5,963.00 | 5,963.00 | 5,486.00 | 5,538.00 | 5,538.00 | -8.66% | 2,037,300 |
| Jul 27, 2026 | 6,150.00 | 6,180.00 | 5,935.00 | 6,063.00 | 6,063.00 | -0.36% | 1,817,900 |
| Jul 24, 2026 | 6,130.00 | 6,165.00 | 5,996.00 | 6,085.00 | 6,085.00 | -2.06% | 1,013,100 |
| Jul 23, 2026 | 6,350.00 | 6,411.00 | 6,152.00 | 6,213.00 | 6,213.00 | -0.10% | 1,226,300 |
| Jul 22, 2026 | 6,209.00 | 6,375.00 | 6,188.00 | 6,219.00 | 6,219.00 | 1.80% | 1,545,500 |
| Jul 21, 2026 | 6,078.00 | 6,113.00 | 5,876.00 | 6,109.00 | 6,109.00 | 1.73% | 2,014,000 |
| Jul 17, 2026 | 6,313.00 | 6,362.00 | 5,814.00 | 6,005.00 | 6,005.00 | -7.12% | 2,453,700 |
| Jul 16, 2026 | 6,635.00 | 6,661.00 | 6,413.00 | 6,465.00 | 6,465.00 | -4.35% | 2,170,200 |
| Jul 15, 2026 | 6,767.00 | 6,787.00 | 6,607.00 | 6,759.00 | 6,759.00 | 2.15% | 1,212,200 |
| Jul 14, 2026 | 6,627.00 | 6,649.00 | 6,417.00 | 6,617.00 | 6,617.00 | -0.71% | 1,815,100 |
| Jul 13, 2026 | 7,042.00 | 7,124.00 | 6,623.00 | 6,664.00 | 6,664.00 | -5.62% | 1,732,600 |
| Jul 10, 2026 | 7,201.00 | 7,259.00 | 7,023.00 | 7,061.00 | 7,061.00 | 0.14% | 1,845,700 |
| Jul 9, 2026 | 7,042.00 | 7,182.00 | 6,966.00 | 7,051.00 | 7,051.00 | 2.84% | 1,711,500 |
| Jul 8, 2026 | 6,775.00 | 7,186.00 | 6,742.00 | 6,856.00 | 6,856.00 | -3.78% | 2,109,900 |
| Jul 7, 2026 | 7,448.00 | 7,480.00 | 7,110.00 | 7,125.00 | 7,125.00 | -3.60% | 1,822,500 |
| Jul 6, 2026 | 7,500.00 | 7,534.00 | 7,217.00 | 7,391.00 | 7,391.00 | -1.10% | 1,504,800 |
| Jul 3, 2026 | 7,242.00 | 7,492.00 | 7,052.00 | 7,473.00 | 7,473.00 | 1.10% | 1,842,400 |
| Jul 2, 2026 | 7,448.00 | 7,580.00 | 7,236.00 | 7,392.00 | 7,392.00 | -3.50% | 1,818,600 |
| Jul 1, 2026 | 7,660.00 | 7,860.00 | 7,593.00 | 7,660.00 | 7,660.00 | 1.70% | 1,482,200 |
| Jun 30, 2026 | 7,550.00 | 7,680.00 | 7,432.00 | 7,532.00 | 7,532.00 | 1.22% | 1,817,600 |
| Jun 29, 2026 | 7,520.00 | 7,559.00 | 7,175.00 | 7,441.00 | 7,441.00 | -0.91% | 1,990,100 |
| Jun 26, 2026 | 7,806.00 | 7,864.00 | 7,450.00 | 7,509.00 | 7,509.00 | -4.38% | 2,936,700 |
| Jun 25, 2026 | 7,628.00 | 7,894.00 | 7,586.00 | 7,853.00 | 7,853.00 | 5.01% | 2,211,800 |