NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 6,085.00
-128.00 (-2.06%)
Jul 24, 2026, 3:30 PM JST
NGK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,331.00 | 7,548.00 | 7,284.00 | 7,478.00 | 7,478.00 | 0.73% | 1,690,700 |
| Jun 23, 2026 | 7,770.00 | 7,815.00 | 7,410.00 | 7,424.00 | 7,424.00 | -3.52% | 2,054,100 |
| Jun 22, 2026 | 7,467.00 | 7,700.00 | 7,372.00 | 7,695.00 | 7,695.00 | 4.95% | 1,737,600 |
| Jun 19, 2026 | 7,507.00 | 7,594.00 | 7,329.00 | 7,332.00 | 7,332.00 | 0.33% | 3,532,200 |
| Jun 18, 2026 | 7,026.00 | 7,308.00 | 6,978.00 | 7,308.00 | 7,308.00 | 4.82% | 2,138,400 |
| Jun 17, 2026 | 6,735.00 | 6,974.00 | 6,706.00 | 6,972.00 | 6,972.00 | 3.33% | 1,474,400 |
| Jun 16, 2026 | 6,669.00 | 6,807.00 | 6,619.00 | 6,747.00 | 6,747.00 | 1.69% | 1,678,900 |
| 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 |