NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 5,248.00
-297.00 (-5.36%)
Oct 15, 2026, 10:25 AM JST
NGK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5,350.00 | 5,369.00 | 5,218.00 | 5,248.00 | 5,248.00 | -5.36% | 483,800 |
| Oct 14, 2026 | 5,646.00 | 5,666.00 | 5,545.00 | 5,545.00 | 5,545.00 | -0.65% | 1,193,900 |
| Oct 13, 2026 | 5,530.00 | 5,631.00 | 5,459.00 | 5,581.00 | 5,581.00 | -0.87% | 1,370,000 |
| Oct 9, 2026 | 5,553.00 | 5,657.00 | 5,475.00 | 5,630.00 | 5,630.00 | 0.36% | 1,589,200 |
| Oct 8, 2026 | 5,812.00 | 5,833.00 | 5,610.00 | 5,610.00 | 5,610.00 | -4.93% | 1,413,400 |
| Oct 7, 2026 | 5,967.00 | 6,013.00 | 5,862.00 | 5,901.00 | 5,901.00 | -0.30% | 1,382,400 |
| Oct 6, 2026 | 5,841.00 | 5,969.00 | 5,780.00 | 5,919.00 | 5,919.00 | 1.21% | 1,311,100 |
| Oct 5, 2026 | 5,724.00 | 5,848.00 | 5,701.00 | 5,848.00 | 5,848.00 | 3.98% | 1,736,600 |
| Oct 2, 2026 | 5,540.00 | 5,686.00 | 5,508.00 | 5,624.00 | 5,624.00 | 1.04% | 1,185,600 |
| Oct 1, 2026 | 5,441.00 | 5,592.00 | 5,413.00 | 5,566.00 | 5,566.00 | 2.30% | 1,359,600 |
| Sep 30, 2026 | 5,394.00 | 5,484.00 | 5,387.00 | 5,441.00 | 5,441.00 | 2.12% | 1,526,600 |
| Sep 29, 2026 | 5,341.00 | 5,382.00 | 5,266.00 | 5,328.00 | 5,328.00 | -0.28% | 983,400 |
| Sep 28, 2026 | 5,413.00 | 5,505.00 | 5,396.00 | 5,396.00 | 5,343.00 | -0.35% | 1,287,900 |
| Sep 25, 2026 | 5,371.00 | 5,448.00 | 5,340.00 | 5,415.00 | 5,361.81 | 0.91% | 1,156,200 |
| Sep 24, 2026 | 5,349.00 | 5,373.00 | 5,281.00 | 5,366.00 | 5,313.29 | 2.19% | 1,148,200 |
| Sep 18, 2026 | 5,258.00 | 5,290.00 | 5,164.00 | 5,251.00 | 5,199.42 | 1.45% | 2,091,900 |
| Sep 17, 2026 | 5,321.00 | 5,331.00 | 5,149.00 | 5,176.00 | 5,125.16 | -0.23% | 1,089,500 |
| Sep 16, 2026 | 5,111.00 | 5,215.00 | 5,078.00 | 5,188.00 | 5,137.04 | 2.33% | 1,130,000 |
| Sep 15, 2026 | 4,970.00 | 5,125.00 | 4,964.00 | 5,070.00 | 5,020.20 | 0.40% | 1,138,100 |
| Sep 14, 2026 | 4,950.00 | 5,070.00 | 4,872.00 | 5,050.00 | 5,000.40 | 0.98% | 1,602,800 |
| Sep 11, 2026 | 4,828.00 | 5,034.00 | 4,824.00 | 5,001.00 | 4,951.88 | -1.24% | 2,156,100 |
| Sep 10, 2026 | 5,057.00 | 5,113.00 | 4,940.00 | 5,064.00 | 5,014.26 | -1.44% | 1,346,800 |
| Sep 9, 2026 | 5,067.00 | 5,158.00 | 5,054.00 | 5,138.00 | 5,087.53 | 2.25% | 1,616,900 |
| Sep 8, 2026 | 5,251.00 | 5,300.00 | 4,985.00 | 5,025.00 | 4,975.64 | -5.47% | 1,020,500 |
| Sep 7, 2026 | 5,372.00 | 5,375.00 | 5,281.00 | 5,316.00 | 5,263.79 | 1.37% | 858,700 |
| Sep 4, 2026 | 5,096.00 | 5,253.00 | 5,060.00 | 5,244.00 | 5,192.49 | 2.40% | 1,854,100 |
| Sep 3, 2026 | 5,119.00 | 5,177.00 | 5,038.00 | 5,121.00 | 5,070.70 | -0.45% | 2,791,000 |
| Sep 2, 2026 | 5,210.00 | 5,222.00 | 5,097.00 | 5,144.00 | 5,093.48 | -4.03% | 1,537,800 |
| Sep 1, 2026 | 5,380.00 | 5,410.00 | 5,271.00 | 5,360.00 | 5,307.35 | 0.70% | 1,410,500 |
| Aug 31, 2026 | 5,165.00 | 5,323.00 | 5,130.00 | 5,323.00 | 5,270.72 | 0.72% | 1,478,100 |
| Aug 28, 2026 | 5,401.00 | 5,452.00 | 5,245.00 | 5,285.00 | 5,233.09 | -2.11% | 1,080,600 |
| Aug 27, 2026 | 5,500.00 | 5,544.00 | 5,340.00 | 5,399.00 | 5,345.97 | -0.24% | 1,194,800 |
| Aug 26, 2026 | 5,426.00 | 5,439.00 | 5,314.00 | 5,412.00 | 5,358.84 | 0.07% | 1,262,000 |
| Aug 25, 2026 | 5,373.00 | 5,421.00 | 5,301.00 | 5,408.00 | 5,354.88 | 0.04% | 1,330,800 |
| Aug 24, 2026 | 5,465.00 | 5,500.00 | 5,373.00 | 5,406.00 | 5,352.90 | -1.08% | 1,259,500 |
| Aug 21, 2026 | 5,450.00 | 5,511.00 | 5,409.00 | 5,465.00 | 5,411.32 | -1.83% | 1,138,900 |
| Aug 20, 2026 | 5,581.00 | 5,602.00 | 5,482.00 | 5,567.00 | 5,512.32 | 1.03% | 1,232,500 |
| Aug 19, 2026 | 5,565.00 | 5,637.00 | 5,462.00 | 5,510.00 | 5,455.88 | -5.81% | 1,373,400 |
| Aug 18, 2026 | 6,138.00 | 6,162.00 | 5,828.00 | 5,850.00 | 5,792.54 | -4.43% | 1,222,900 |
| Aug 17, 2026 | 6,025.00 | 6,124.00 | 5,937.00 | 6,121.00 | 6,060.88 | 3.31% | 1,333,000 |
| Aug 14, 2026 | 6,043.00 | 6,067.00 | 5,883.00 | 5,925.00 | 5,866.80 | -1.35% | 1,466,700 |
| Aug 13, 2026 | 5,803.00 | 6,114.00 | 5,803.00 | 6,006.00 | 5,947.01 | 4.22% | 1,832,100 |
| Aug 12, 2026 | 5,680.00 | 5,769.00 | 5,574.00 | 5,763.00 | 5,706.40 | 1.28% | 1,143,800 |
| Aug 10, 2026 | 5,670.00 | 5,787.00 | 5,634.00 | 5,690.00 | 5,634.11 | 0.85% | 1,220,600 |
| Aug 7, 2026 | 5,797.00 | 5,858.00 | 5,493.00 | 5,642.00 | 5,586.58 | -2.25% | 1,599,600 |
| Aug 6, 2026 | 5,856.00 | 5,947.00 | 5,675.00 | 5,772.00 | 5,715.31 | -2.63% | 1,655,000 |
| Aug 5, 2026 | 5,796.00 | 5,963.00 | 5,702.00 | 5,928.00 | 5,869.77 | 5.80% | 2,016,300 |
| Aug 4, 2026 | 5,541.00 | 5,659.00 | 5,508.00 | 5,603.00 | 5,547.97 | 1.28% | 1,734,300 |
| Aug 3, 2026 | 5,578.00 | 5,646.00 | 5,367.00 | 5,532.00 | 5,477.66 | -1.11% | 2,430,100 |
| Jul 31, 2026 | 6,045.00 | 6,050.00 | 5,585.00 | 5,594.00 | 5,539.06 | 6.65% | 3,301,400 |