NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 6,693.00
+58.00 (0.87%)
Jun 16, 2026, 10:55 AM JST
NGK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6,669.00 | 6,735.00 | 6,619.00 | 6,637.00 | - | 0.03% | 472,000 |
| Jun 15, 2026 | 6,517.00 | 6,640.00 | 6,383.00 | 6,635.00 | 6,635.00 | 8.47% | 1,780,700 |
| Jun 12, 2026 | 6,215.00 | 6,347.00 | 6,106.00 | 6,117.00 | 6,117.00 | 2.69% | 1,789,800 |
| Jun 11, 2026 | 5,563.00 | 5,962.00 | 5,551.00 | 5,957.00 | 5,957.00 | 0.40% | 1,795,000 |
| Jun 10, 2026 | 6,028.00 | 6,198.00 | 5,913.00 | 5,933.00 | 5,933.00 | -3.18% | 1,838,700 |
| Jun 9, 2026 | 6,192.00 | 6,218.00 | 5,982.00 | 6,128.00 | 6,128.00 | 0.59% | 2,080,100 |
| Jun 8, 2026 | 6,075.00 | 6,185.00 | 5,966.00 | 6,092.00 | 6,092.00 | -7.35% | 2,589,900 |
| Jun 5, 2026 | 6,556.00 | 6,615.00 | 6,386.00 | 6,575.00 | 6,575.00 | 3.45% | 2,408,700 |
| Jun 4, 2026 | 6,383.00 | 6,431.00 | 6,184.00 | 6,356.00 | 6,356.00 | -1.96% | 1,489,200 |
| Jun 3, 2026 | 6,270.00 | 6,538.00 | 6,265.00 | 6,483.00 | 6,483.00 | 5.07% | 1,646,400 |
| Jun 2, 2026 | 6,322.00 | 6,350.00 | 6,063.00 | 6,170.00 | 6,170.00 | -2.91% | 2,521,200 |
| Jun 1, 2026 | 6,317.00 | 6,542.00 | 6,248.00 | 6,355.00 | 6,355.00 | 0.62% | 2,078,100 |
| May 29, 2026 | 6,137.00 | 6,395.00 | 6,103.00 | 6,316.00 | 6,316.00 | 3.20% | 2,446,600 |
| May 28, 2026 | 6,032.00 | 6,143.00 | 5,862.00 | 6,120.00 | 6,120.00 | 0.84% | 1,858,200 |
| May 27, 2026 | 6,444.00 | 6,483.00 | 6,069.00 | 6,069.00 | 6,069.00 | -4.21% | 1,770,600 |
| May 26, 2026 | 6,208.00 | 6,338.00 | 6,162.00 | 6,336.00 | 6,336.00 | 2.03% | 1,695,700 |
| May 25, 2026 | 5,959.00 | 6,260.00 | 5,906.00 | 6,210.00 | 6,210.00 | 5.95% | 1,356,400 |
| May 22, 2026 | 5,765.00 | 5,912.00 | 5,755.00 | 5,861.00 | 5,861.00 | 2.82% | 1,421,600 |
| May 21, 2026 | 5,568.00 | 5,742.00 | 5,543.00 | 5,700.00 | 5,700.00 | 4.47% | 1,334,400 |
| May 20, 2026 | 5,421.00 | 5,485.00 | 5,292.00 | 5,456.00 | 5,456.00 | -0.67% | 1,787,300 |
| May 19, 2026 | 5,651.00 | 5,678.00 | 5,470.00 | 5,493.00 | 5,493.00 | -2.07% | 1,654,500 |
| May 18, 2026 | 5,739.00 | 5,755.00 | 5,570.00 | 5,609.00 | 5,609.00 | -1.53% | 1,248,600 |
| May 15, 2026 | 5,800.00 | 5,892.00 | 5,613.00 | 5,696.00 | 5,696.00 | -1.57% | 2,140,600 |
| May 14, 2026 | 5,750.00 | 5,838.00 | 5,707.00 | 5,787.00 | 5,787.00 | 0.98% | 1,649,100 |
| May 13, 2026 | 5,537.00 | 5,749.00 | 5,521.00 | 5,731.00 | 5,731.00 | 2.08% | 1,776,800 |
| May 12, 2026 | 5,600.00 | 5,707.00 | 5,534.00 | 5,614.00 | 5,614.00 | 1.15% | 1,621,100 |
| May 11, 2026 | 5,550.00 | 5,604.00 | 5,444.00 | 5,550.00 | 5,550.00 | 3.28% | 1,998,100 |
| May 8, 2026 | 5,300.00 | 5,415.00 | 5,218.00 | 5,374.00 | 5,374.00 | 0.54% | 2,118,200 |
| May 7, 2026 | 5,377.00 | 5,420.00 | 5,245.00 | 5,345.00 | 5,345.00 | 4.37% | 2,855,100 |
| May 1, 2026 | 4,953.00 | 5,142.00 | 4,887.00 | 5,121.00 | 5,121.00 | 3.23% | 2,150,700 |
| Apr 30, 2026 | 4,621.00 | 5,035.00 | 4,563.00 | 4,961.00 | 4,961.00 | 6.23% | 4,866,100 |
| Apr 28, 2026 | 4,670.00 | 4,680.00 | 4,613.00 | 4,670.00 | 4,670.00 | 1.24% | 1,203,200 |
| Apr 27, 2026 | 4,429.00 | 4,670.00 | 4,422.00 | 4,613.00 | 4,613.00 | 4.18% | 1,435,800 |
| Apr 24, 2026 | 4,445.00 | 4,470.00 | 4,386.00 | 4,428.00 | 4,428.00 | 1.12% | 885,800 |
| Apr 23, 2026 | 4,450.00 | 4,459.00 | 4,322.00 | 4,379.00 | 4,379.00 | -2.28% | 1,318,400 |
| Apr 22, 2026 | 4,520.00 | 4,528.00 | 4,426.00 | 4,481.00 | 4,481.00 | -1.36% | 714,900 |
| Apr 21, 2026 | 4,538.00 | 4,595.00 | 4,530.00 | 4,543.00 | 4,543.00 | 0.49% | 723,700 |
| Apr 20, 2026 | 4,543.00 | 4,569.00 | 4,510.00 | 4,521.00 | 4,521.00 | 1.07% | 716,500 |
| Apr 17, 2026 | 4,528.00 | 4,537.00 | 4,473.00 | 4,473.00 | 4,473.00 | -1.93% | 739,000 |
| Apr 16, 2026 | 4,430.00 | 4,586.00 | 4,423.00 | 4,561.00 | 4,561.00 | 2.63% | 1,166,900 |
| Apr 15, 2026 | 4,477.00 | 4,553.00 | 4,420.00 | 4,444.00 | 4,444.00 | -0.11% | 1,087,600 |
| Apr 14, 2026 | 4,450.00 | 4,465.00 | 4,422.00 | 4,449.00 | 4,449.00 | 0.84% | 652,200 |
| Apr 13, 2026 | 4,401.00 | 4,474.00 | 4,381.00 | 4,412.00 | 4,412.00 | -0.65% | 815,200 |
| Apr 10, 2026 | 4,434.00 | 4,491.00 | 4,411.00 | 4,441.00 | 4,441.00 | 0.95% | 1,151,700 |
| Apr 9, 2026 | 4,439.00 | 4,453.00 | 4,350.00 | 4,399.00 | 4,399.00 | 0.55% | 1,154,600 |
| Apr 8, 2026 | 4,355.00 | 4,400.00 | 4,280.00 | 4,375.00 | 4,375.00 | 5.55% | 1,409,100 |
| Apr 7, 2026 | 4,126.00 | 4,167.00 | 4,100.00 | 4,145.00 | 4,145.00 | 0.61% | 555,300 |
| Apr 6, 2026 | 4,135.00 | 4,183.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.36% | 793,000 |
| Apr 3, 2026 | 4,097.00 | 4,141.00 | 4,091.00 | 4,135.00 | 4,135.00 | 1.87% | 631,600 |
| Apr 2, 2026 | 4,229.00 | 4,244.00 | 4,056.00 | 4,059.00 | 4,059.00 | -3.50% | 1,139,700 |