Skip to main content
NGK Insulators, Ltd. (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
3,907.00
-284.00 (-6.78%)
At close: Mar 9, 2026

NGK Insulators Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,950.003,974.003,792.003,907.003,907.00-6.78%1,585,600
Mar 6, 20264,148.004,205.004,108.004,191.004,191.00-0.97%1,043,700
Mar 5, 20264,306.004,337.004,159.004,232.004,232.001.93%1,340,800
Mar 4, 20264,225.004,309.004,037.004,152.004,152.00-5.91%2,276,800
Mar 3, 20264,500.004,579.004,381.004,413.004,413.00-2.99%1,513,500
Mar 2, 20264,424.004,552.004,380.004,549.004,549.00-0.83%1,295,100
Feb 27, 20264,440.004,587.004,434.004,587.004,587.003.13%1,639,500
Feb 26, 20264,549.004,562.004,429.004,448.004,448.00-0.80%1,116,600
Feb 25, 20264,485.004,540.004,417.004,484.004,484.000.29%1,589,000
Feb 24, 20264,335.004,491.004,285.004,471.004,471.003.47%1,730,900
Feb 20, 20264,320.004,348.004,287.004,321.004,321.00-1.53%1,134,700
Feb 19, 20264,295.004,407.004,254.004,388.004,388.002.33%1,195,800
Feb 18, 20264,196.004,337.004,188.004,288.004,288.002.14%1,286,700
Feb 17, 20264,190.004,228.004,155.004,198.004,198.001.11%1,171,700
Feb 16, 20264,166.004,184.004,120.004,152.004,152.000.51%934,500
Feb 13, 20264,130.004,158.004,036.004,131.004,131.00-1.27%1,807,400
Feb 12, 20264,140.004,184.004,122.004,184.004,184.001.26%2,121,300
Feb 10, 20264,061.004,150.004,053.004,132.004,132.000.63%2,693,300
Feb 9, 20264,186.004,186.004,087.004,106.004,106.002.98%1,458,000
Feb 6, 20263,934.004,001.003,906.003,987.003,987.000.96%1,026,400
Feb 5, 20263,999.004,013.003,918.003,949.003,949.000.23%1,084,800
Feb 4, 20263,834.003,971.003,822.003,940.003,940.002.98%1,807,500
Feb 3, 20263,760.003,850.003,734.003,826.003,826.005.69%2,038,600
Feb 2, 20263,748.003,816.003,601.003,620.003,620.00-1.87%1,450,500
Jan 30, 20263,658.003,754.003,625.003,689.003,689.00-1.63%1,837,600
Jan 29, 20263,748.003,785.003,719.003,750.003,750.000.05%1,395,600
Jan 28, 20263,729.003,769.003,714.003,748.003,748.00-1.00%914,800
Jan 27, 20263,730.003,786.003,712.003,786.003,786.002.13%1,023,900
Jan 26, 20263,730.003,778.003,686.003,707.003,707.00-3.06%1,168,800
Jan 23, 20263,748.003,833.003,748.003,824.003,824.002.60%993,200
Jan 22, 20263,715.003,765.003,692.003,727.003,727.001.50%748,900
Jan 21, 20263,574.003,676.003,556.003,672.003,672.00-0.35%800,200
Jan 20, 20263,744.003,745.003,670.003,685.003,685.00-2.41%571,100
Jan 19, 20263,738.003,789.003,687.003,776.003,776.00-0.19%789,200
Jan 16, 20263,720.003,803.003,702.003,783.003,783.001.10%906,400
Jan 15, 20263,691.003,749.003,671.003,742.003,742.00-0.35%1,079,900
Jan 14, 20263,693.003,785.003,669.003,755.003,755.003.13%1,440,200
Jan 13, 20263,608.003,675.003,593.003,641.003,641.004.33%1,386,700
Jan 9, 20263,511.003,548.003,447.003,490.003,490.00-1.27%1,348,300
Jan 8, 20263,502.003,564.003,484.003,535.003,535.001.90%1,402,700
Jan 7, 20263,403.003,491.003,400.003,469.003,469.001.73%958,700
Jan 6, 20263,442.003,455.003,404.003,410.003,410.00-0.15%1,043,200
Jan 5, 20263,399.003,429.003,387.003,415.003,415.001.91%912,200
Dec 30, 20253,326.003,370.003,323.003,351.003,351.00-0.50%536,900
Dec 29, 20253,380.003,394.003,354.003,368.003,368.000.72%689,300
Dec 26, 20253,390.003,394.003,333.003,344.003,344.00-1.01%470,100
Dec 25, 20253,396.003,396.003,350.003,378.003,378.00-0.03%327,100
Dec 24, 20253,420.003,423.003,373.003,379.003,379.00-0.32%587,900
Dec 23, 20253,364.003,393.003,348.003,390.003,390.000.68%684,700
Dec 22, 20253,373.003,394.003,341.003,367.003,367.000.15%997,300
Dec 19, 20253,307.003,366.003,285.003,362.003,362.002.75%1,734,500
Dec 18, 20253,260.003,294.003,255.003,272.003,272.00-0.70%850,300
Dec 17, 20253,318.003,328.003,267.003,295.003,295.00-0.81%1,232,700
Dec 16, 20253,381.003,396.003,287.003,322.003,322.00-1.75%1,240,300
Dec 15, 20253,395.003,417.003,368.003,381.003,381.00-1.51%854,500
Dec 12, 20253,419.003,433.003,390.003,433.003,433.001.27%1,242,200
Dec 11, 20253,479.003,479.003,379.003,390.003,390.00-1.77%1,190,800
Dec 10, 20253,426.003,462.003,399.003,451.003,451.001.44%1,222,700
Dec 9, 20253,385.003,424.003,352.003,402.003,402.001.37%1,156,100
Dec 8, 20253,285.003,365.003,275.003,356.003,356.001.79%1,043,300
Dec 5, 20253,282.003,298.003,254.003,297.003,297.00-0.54%1,439,700
Dec 4, 20253,350.003,368.003,285.003,315.003,315.002.50%2,287,100
Dec 3, 20253,280.003,329.003,217.003,234.003,234.00-1.73%1,694,700
Dec 2, 20253,205.003,297.003,180.003,291.003,291.007.20%2,560,500
Dec 1, 20253,085.003,101.003,046.003,070.003,070.00-0.36%1,169,400
Nov 28, 20253,049.003,111.003,032.003,081.003,081.000.95%950,200
Nov 27, 20253,034.003,058.003,020.003,052.003,052.001.26%655,100
Nov 26, 20252,965.003,019.002,941.003,014.003,014.001.67%1,239,200
Nov 25, 20253,002.003,004.002,937.502,964.502,964.500.44%1,465,800
Nov 21, 20252,946.002,979.502,938.502,951.502,951.50-1.49%1,968,500
Nov 20, 20253,013.003,039.002,984.002,996.002,996.001.11%936,300
Nov 19, 20252,989.502,989.502,901.002,963.002,963.00-1.12%1,409,700
Nov 18, 20253,010.003,043.002,985.502,996.502,996.50-0.22%1,704,200
Nov 17, 20253,055.003,081.003,003.003,003.003,003.00-1.57%1,842,000
Nov 14, 20253,090.003,126.003,041.003,051.003,051.00-2.15%2,344,000
Nov 13, 20253,077.003,120.003,057.003,118.003,118.003.31%1,583,900
Nov 12, 20253,010.003,066.002,993.503,018.003,018.000.82%1,739,800
Nov 11, 20252,967.003,040.002,955.502,993.502,993.502.62%1,927,900
Nov 10, 20252,926.502,950.002,872.502,917.002,917.000.52%1,384,200
Nov 7, 20252,914.002,939.502,888.002,902.002,902.00-0.48%2,157,400
Nov 6, 20252,791.002,997.002,780.002,916.002,916.004.52%2,162,800
Nov 5, 20252,761.002,801.002,695.502,790.002,790.000.49%2,682,800
Nov 4, 20252,651.502,798.502,624.002,776.502,776.506.54%3,536,500
Oct 31, 20252,634.002,634.502,588.002,606.002,606.000.70%1,386,000
Oct 30, 20252,553.502,595.002,540.502,588.002,588.001.35%1,100,300
Oct 29, 20252,578.502,585.502,546.502,553.502,553.50-0.91%775,700
Oct 28, 20252,617.502,620.502,568.002,577.002,577.00-2.05%669,400
Oct 27, 20252,597.002,634.502,595.502,631.002,631.001.74%945,500
Oct 24, 20252,558.002,586.002,549.502,586.002,586.001.41%600,600
Oct 23, 20252,537.002,550.002,525.002,550.002,550.000.12%848,300
Oct 22, 20252,532.002,557.002,518.002,547.002,547.001.15%687,100
Oct 21, 20252,530.002,531.002,506.002,518.002,518.000.54%656,600
Oct 20, 20252,500.002,511.502,472.002,504.502,504.501.87%792,300
Oct 17, 20252,475.002,481.502,455.002,458.502,458.50-1.50%1,202,500
Oct 16, 20252,522.002,532.502,484.002,496.002,496.00-0.26%853,900
Oct 15, 20252,453.002,505.002,447.002,502.502,502.502.98%845,500
Oct 14, 20252,446.502,494.502,428.502,430.002,430.00-3.36%1,444,600
Oct 10, 20252,594.502,595.002,514.502,514.502,514.50-2.86%1,141,800
Oct 9, 20252,570.002,592.002,568.502,588.502,588.501.81%1,158,900
Oct 8, 20252,560.002,561.002,531.502,542.502,542.50-0.90%1,062,500