Skip to main content
logo
NGK Corporation (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
5,121.00
+160.00 (3.23%)
May 1, 2026, 3:30 PM JST

NGK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20264,953.005,142.004,887.005,121.005,121.003.23%2,150,700
Apr 30, 20264,621.005,035.004,563.004,961.004,961.006.23%4,866,100
Apr 28, 20264,670.004,680.004,613.004,670.004,670.001.24%1,203,200
Apr 27, 20264,429.004,670.004,422.004,613.004,613.004.18%1,435,800
Apr 24, 20264,445.004,470.004,386.004,428.004,428.001.12%885,800
Apr 23, 20264,450.004,459.004,322.004,379.004,379.00-2.28%1,318,400
Apr 22, 20264,520.004,528.004,426.004,481.004,481.00-1.36%714,900
Apr 21, 20264,538.004,595.004,530.004,543.004,543.000.49%723,700
Apr 20, 20264,543.004,569.004,510.004,521.004,521.001.07%716,500
Apr 17, 20264,528.004,537.004,473.004,473.004,473.00-1.93%739,000
Apr 16, 20264,430.004,586.004,423.004,561.004,561.002.63%1,166,900
Apr 15, 20264,477.004,553.004,420.004,444.004,444.00-0.11%1,087,600
Apr 14, 20264,450.004,465.004,422.004,449.004,449.000.84%652,200
Apr 13, 20264,401.004,474.004,381.004,412.004,412.00-0.65%815,200
Apr 10, 20264,434.004,491.004,411.004,441.004,441.000.95%1,151,700
Apr 9, 20264,439.004,453.004,350.004,399.004,399.000.55%1,154,600
Apr 8, 20264,355.004,400.004,280.004,375.004,375.005.55%1,409,100
Apr 7, 20264,126.004,167.004,100.004,145.004,145.000.61%555,300
Apr 6, 20264,135.004,183.004,120.004,120.004,120.00-0.36%793,000
Apr 3, 20264,097.004,141.004,091.004,135.004,135.001.87%631,600
Apr 2, 20264,229.004,244.004,056.004,059.004,059.00-3.50%1,139,700
Apr 1, 20264,126.004,206.004,084.004,206.004,206.005.76%925,000
Mar 31, 20263,911.004,061.003,906.003,977.003,977.00-0.92%1,235,600
Mar 30, 20263,892.004,014.003,846.004,014.004,014.00-3.14%1,225,300
Mar 27, 20264,105.004,164.004,071.004,144.004,102.00-0.26%1,258,100
Mar 26, 20264,160.004,184.004,106.004,155.004,112.89-0.17%1,035,500
Mar 25, 20264,041.004,172.004,041.004,162.004,119.825.72%1,154,300
Mar 24, 20263,904.003,957.003,875.003,937.003,897.103.82%747,100
Mar 23, 20263,766.003,823.003,722.003,792.003,753.57-4.63%1,122,300
Mar 19, 20264,019.004,043.003,956.003,976.003,935.70-4.88%2,004,000
Mar 18, 20264,099.004,180.004,068.004,180.004,137.643.31%706,300
Mar 17, 20264,108.004,137.004,035.004,046.004,004.990.20%727,800
Mar 16, 20263,994.004,066.003,958.004,038.003,997.07-0.42%948,600
Mar 13, 20263,957.004,069.003,957.004,055.004,013.90-0.37%1,142,000
Mar 12, 20264,100.004,132.004,028.004,070.004,028.75-1.74%866,400
Mar 11, 20264,135.004,187.004,118.004,142.004,100.022.78%832,800
Mar 10, 20264,029.004,077.003,982.004,030.003,989.163.15%1,302,600
Mar 9, 20263,950.003,974.003,792.003,907.003,867.40-6.78%1,585,600
Mar 6, 20264,148.004,205.004,108.004,191.004,148.52-0.97%1,043,700
Mar 5, 20264,306.004,337.004,159.004,232.004,189.111.93%1,340,800
Mar 4, 20264,225.004,309.004,037.004,152.004,109.92-5.91%2,276,800
Mar 3, 20264,500.004,579.004,381.004,413.004,368.27-2.99%1,513,500
Mar 2, 20264,424.004,552.004,380.004,549.004,502.90-0.83%1,295,100
Feb 27, 20264,440.004,587.004,434.004,587.004,540.513.13%1,639,500
Feb 26, 20264,549.004,562.004,429.004,448.004,402.92-0.80%1,116,600
Feb 25, 20264,485.004,540.004,417.004,484.004,438.550.29%1,589,000
Feb 24, 20264,335.004,491.004,285.004,471.004,425.693.47%1,730,900
Feb 20, 20264,320.004,348.004,287.004,321.004,277.21-1.53%1,134,700
Feb 19, 20264,295.004,407.004,254.004,388.004,343.532.33%1,195,800
Feb 18, 20264,196.004,337.004,188.004,288.004,244.542.14%1,286,700