NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 6,284.00
+74.00 (1.19%)
May 26, 2026, 12:45 PM JST
NGK Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 4,126.00 | 4,206.00 | 4,084.00 | 4,206.00 | 4,206.00 | 5.76% | 925,000 |
| Mar 31, 2026 | 3,911.00 | 4,061.00 | 3,906.00 | 3,977.00 | 3,977.00 | -0.92% | 1,235,600 |
| Mar 30, 2026 | 3,892.00 | 4,014.00 | 3,846.00 | 4,014.00 | 4,014.00 | -2.15% | 1,225,300 |
| Mar 27, 2026 | 4,105.00 | 4,164.00 | 4,071.00 | 4,144.00 | 4,102.00 | -0.26% | 1,258,100 |
| Mar 26, 2026 | 4,160.00 | 4,184.00 | 4,106.00 | 4,155.00 | 4,112.89 | -0.17% | 1,035,500 |
| Mar 25, 2026 | 4,041.00 | 4,172.00 | 4,041.00 | 4,162.00 | 4,119.82 | 5.72% | 1,154,300 |
| Mar 24, 2026 | 3,904.00 | 3,957.00 | 3,875.00 | 3,937.00 | 3,897.10 | 3.82% | 747,100 |
| Mar 23, 2026 | 3,766.00 | 3,823.00 | 3,722.00 | 3,792.00 | 3,753.57 | -4.63% | 1,122,300 |
| Mar 19, 2026 | 4,019.00 | 4,043.00 | 3,956.00 | 3,976.00 | 3,935.70 | -4.88% | 2,004,000 |
| Mar 18, 2026 | 4,099.00 | 4,180.00 | 4,068.00 | 4,180.00 | 4,137.64 | 3.31% | 706,300 |
| Mar 17, 2026 | 4,108.00 | 4,137.00 | 4,035.00 | 4,046.00 | 4,004.99 | 0.20% | 727,800 |
| Mar 16, 2026 | 3,994.00 | 4,066.00 | 3,958.00 | 4,038.00 | 3,997.07 | -0.42% | 948,600 |
| Mar 13, 2026 | 3,957.00 | 4,069.00 | 3,957.00 | 4,055.00 | 4,013.90 | -0.37% | 1,142,000 |
| Mar 12, 2026 | 4,100.00 | 4,132.00 | 4,028.00 | 4,070.00 | 4,028.75 | -1.74% | 866,400 |
| Mar 11, 2026 | 4,135.00 | 4,187.00 | 4,118.00 | 4,142.00 | 4,100.02 | 2.78% | 832,800 |
| Mar 10, 2026 | 4,029.00 | 4,077.00 | 3,982.00 | 4,030.00 | 3,989.16 | 3.15% | 1,302,600 |
| Mar 9, 2026 | 3,950.00 | 3,974.00 | 3,792.00 | 3,907.00 | 3,867.40 | -6.78% | 1,585,600 |