NGK Corporation (TYO:5333)
Japan · Delayed Price · Currency is JPY 5,925.00
-81.00 (-1.35%)
Aug 14, 2026, 3:30 PM JST
NGK Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,043.00 | 6,067.00 | 5,883.00 | 5,925.00 | 5,925.00 | -1.35% | 1,466,700 |
| Aug 13, 2026 | 5,803.00 | 6,114.00 | 5,803.00 | 6,006.00 | 6,006.00 | 4.22% | 1,832,100 |
| Aug 12, 2026 | 5,680.00 | 5,769.00 | 5,574.00 | 5,763.00 | 5,763.00 | 1.28% | 1,143,800 |
| Aug 10, 2026 | 5,670.00 | 5,787.00 | 5,634.00 | 5,690.00 | 5,690.00 | 0.85% | 1,220,600 |
| Aug 7, 2026 | 5,797.00 | 5,858.00 | 5,493.00 | 5,642.00 | 5,642.00 | -2.25% | 1,599,600 |
| Aug 6, 2026 | 5,856.00 | 5,947.00 | 5,675.00 | 5,772.00 | 5,772.00 | -2.63% | 1,655,000 |
| Aug 5, 2026 | 5,796.00 | 5,963.00 | 5,702.00 | 5,928.00 | 5,928.00 | 5.80% | 2,016,300 |
| Aug 4, 2026 | 5,541.00 | 5,659.00 | 5,508.00 | 5,603.00 | 5,603.00 | 1.28% | 1,734,300 |
| Aug 3, 2026 | 5,578.00 | 5,646.00 | 5,367.00 | 5,532.00 | 5,532.00 | -1.11% | 2,430,100 |
| Jul 31, 2026 | 6,045.00 | 6,050.00 | 5,585.00 | 5,594.00 | 5,594.00 | 6.65% | 3,301,400 |
| Jul 30, 2026 | 5,150.00 | 5,444.00 | 5,090.00 | 5,245.00 | 5,245.00 | 1.25% | 2,918,900 |
| Jul 29, 2026 | 5,532.00 | 5,573.00 | 5,050.00 | 5,180.00 | 5,180.00 | -6.46% | 2,705,900 |
| Jul 28, 2026 | 5,963.00 | 5,963.00 | 5,486.00 | 5,538.00 | 5,538.00 | -8.66% | 2,037,300 |
| Jul 27, 2026 | 6,150.00 | 6,180.00 | 5,935.00 | 6,063.00 | 6,063.00 | -0.36% | 1,817,900 |
| 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 |