Skip to main content
NGK Corporation (TYO:5333)
Japan flag Japan · Delayed Price · Currency is JPY
4,670.00
+57.00 (1.24%)
Apr 28, 2026, 3:30 PM JST

NGK Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,670.004,680.004,613.004,670.004,670.001.24%1,203,200
Apr 27, 20264,429.004,670.004,422.004,613.004,613.004.18%1,435,800
Apr 24, 20264,445.004,470.004,386.004,428.004,428.001.12%885,800
Apr 23, 20264,450.004,459.004,322.004,379.004,379.00-2.28%1,318,400
Apr 22, 20264,520.004,528.004,426.004,481.004,481.00-1.36%714,900
Apr 21, 20264,538.004,595.004,530.004,543.004,543.000.49%723,700
Apr 20, 20264,543.004,569.004,510.004,521.004,521.001.07%716,500
Apr 17, 20264,528.004,537.004,473.004,473.004,473.00-1.93%739,000
Apr 16, 20264,430.004,586.004,423.004,561.004,561.002.63%1,166,900
Apr 15, 20264,477.004,553.004,420.004,444.004,444.00-0.11%1,087,600
Apr 14, 20264,450.004,465.004,422.004,449.004,449.000.84%652,200
Apr 13, 20264,401.004,474.004,381.004,412.004,412.00-0.65%815,200
Apr 10, 20264,434.004,491.004,411.004,441.004,441.000.95%1,151,700
Apr 9, 20264,439.004,453.004,350.004,399.004,399.000.55%1,154,600
Apr 8, 20264,355.004,400.004,280.004,375.004,375.005.55%1,409,100
Apr 7, 20264,126.004,167.004,100.004,145.004,145.000.61%555,300
Apr 6, 20264,135.004,183.004,120.004,120.004,120.00-0.36%793,000
Apr 3, 20264,097.004,141.004,091.004,135.004,135.001.87%631,600
Apr 2, 20264,229.004,244.004,056.004,059.004,059.00-3.50%1,139,700
Apr 1, 20264,126.004,206.004,084.004,206.004,206.005.76%925,000
Mar 31, 20263,911.004,061.003,906.003,977.003,977.00-0.92%1,235,600
Mar 30, 20263,892.004,014.003,846.004,014.004,014.00-3.14%1,225,300
Mar 27, 20264,105.004,164.004,071.004,144.004,102.00-0.26%1,258,100
Mar 26, 20264,160.004,184.004,106.004,155.004,112.89-0.17%1,035,500
Mar 25, 20264,041.004,172.004,041.004,162.004,119.825.72%1,154,300
Mar 24, 20263,904.003,957.003,875.003,937.003,897.103.82%747,100
Mar 23, 20263,766.003,823.003,722.003,792.003,753.57-4.63%1,122,300
Mar 19, 20264,019.004,043.003,956.003,976.003,935.70-4.88%2,004,000
Mar 18, 20264,099.004,180.004,068.004,180.004,137.643.31%706,300
Mar 17, 20264,108.004,137.004,035.004,046.004,004.990.20%727,800
Mar 16, 20263,994.004,066.003,958.004,038.003,997.07-0.42%948,600
Mar 13, 20263,957.004,069.003,957.004,055.004,013.90-0.37%1,142,000
Mar 12, 20264,100.004,132.004,028.004,070.004,028.75-1.74%866,400
Mar 11, 20264,135.004,187.004,118.004,142.004,100.022.78%832,800
Mar 10, 20264,029.004,077.003,982.004,030.003,989.163.15%1,302,600
Mar 9, 20263,950.003,974.003,792.003,907.003,867.40-6.78%1,585,600
Mar 6, 20264,148.004,205.004,108.004,191.004,148.52-0.97%1,043,700
Mar 5, 20264,306.004,337.004,159.004,232.004,189.111.93%1,340,800
Mar 4, 20264,225.004,309.004,037.004,152.004,109.92-5.91%2,276,800
Mar 3, 20264,500.004,579.004,381.004,413.004,368.27-2.99%1,513,500
Mar 2, 20264,424.004,552.004,380.004,549.004,502.90-0.83%1,295,100
Feb 27, 20264,440.004,587.004,434.004,587.004,540.513.13%1,639,500
Feb 26, 20264,549.004,562.004,429.004,448.004,402.92-0.80%1,116,600
Feb 25, 20264,485.004,540.004,417.004,484.004,438.550.29%1,589,000
Feb 24, 20264,335.004,491.004,285.004,471.004,425.693.47%1,730,900
Feb 20, 20264,320.004,348.004,287.004,321.004,277.21-1.53%1,134,700
Feb 19, 20264,295.004,407.004,254.004,388.004,343.532.33%1,195,800
Feb 18, 20264,196.004,337.004,188.004,288.004,244.542.14%1,286,700
Feb 17, 20264,190.004,228.004,155.004,198.004,155.451.11%1,171,700
Feb 16, 20264,166.004,184.004,120.004,152.004,109.920.51%934,500
Feb 13, 20264,130.004,158.004,036.004,131.004,089.13-1.27%1,807,400
Feb 12, 20264,140.004,184.004,122.004,184.004,141.591.26%2,121,300
Feb 10, 20264,061.004,150.004,053.004,132.004,090.120.63%2,693,300
Feb 9, 20264,186.004,186.004,087.004,106.004,064.392.98%1,458,000
Feb 6, 20263,934.004,001.003,906.003,987.003,946.590.96%1,026,400
Feb 5, 20263,999.004,013.003,918.003,949.003,908.980.23%1,084,800
Feb 4, 20263,834.003,971.003,822.003,940.003,900.072.98%1,807,500
Feb 3, 20263,760.003,850.003,734.003,826.003,787.225.69%2,038,600
Feb 2, 20263,748.003,816.003,601.003,620.003,583.31-1.87%1,450,500
Jan 30, 20263,658.003,754.003,625.003,689.003,651.61-1.63%1,837,600
Jan 29, 20263,748.003,785.003,719.003,750.003,711.990.05%1,395,600
Jan 28, 20263,729.003,769.003,714.003,748.003,710.01-1.00%914,800
Jan 27, 20263,730.003,786.003,712.003,786.003,747.632.13%1,023,900
Jan 26, 20263,730.003,778.003,686.003,707.003,669.43-3.06%1,168,800
Jan 23, 20263,748.003,833.003,748.003,824.003,785.242.60%993,200
Jan 22, 20263,715.003,765.003,692.003,727.003,689.231.50%748,900
Jan 21, 20263,574.003,676.003,556.003,672.003,634.78-0.35%800,200
Jan 20, 20263,744.003,745.003,670.003,685.003,647.65-2.41%571,100
Jan 19, 20263,738.003,789.003,687.003,776.003,737.73-0.19%789,200
Jan 16, 20263,720.003,803.003,702.003,783.003,744.661.10%906,400
Jan 15, 20263,691.003,749.003,671.003,742.003,704.07-0.35%1,079,900
Jan 14, 20263,693.003,785.003,669.003,755.003,716.943.13%1,440,200
Jan 13, 20263,608.003,675.003,593.003,641.003,604.104.33%1,386,700
Jan 9, 20263,511.003,548.003,447.003,490.003,454.63-1.27%1,348,300
Jan 8, 20263,502.003,564.003,484.003,535.003,499.171.90%1,402,700
Jan 7, 20263,403.003,491.003,400.003,469.003,433.841.73%958,700
Jan 6, 20263,442.003,455.003,404.003,410.003,375.44-0.15%1,043,200
Jan 5, 20263,399.003,429.003,387.003,415.003,380.391.91%912,200
Dec 30, 20253,326.003,370.003,323.003,351.003,317.04-0.50%536,900
Dec 29, 20253,380.003,394.003,354.003,368.003,333.860.72%689,300
Dec 26, 20253,390.003,394.003,333.003,344.003,310.11-1.01%470,100
Dec 25, 20253,396.003,396.003,350.003,378.003,343.76-0.03%327,100
Dec 24, 20253,420.003,423.003,373.003,379.003,344.75-0.32%587,900
Dec 23, 20253,364.003,393.003,348.003,390.003,355.640.68%684,700
Dec 22, 20253,373.003,394.003,341.003,367.003,332.880.15%997,300
Dec 19, 20253,307.003,366.003,285.003,362.003,327.932.75%1,734,500
Dec 18, 20253,260.003,294.003,255.003,272.003,238.84-0.70%850,300
Dec 17, 20253,318.003,328.003,267.003,295.003,261.60-0.81%1,232,700
Dec 16, 20253,381.003,396.003,287.003,322.003,288.33-1.75%1,240,300
Dec 15, 20253,395.003,417.003,368.003,381.003,346.73-1.51%854,500
Dec 12, 20253,419.003,433.003,390.003,433.003,398.211.27%1,242,200
Dec 11, 20253,479.003,479.003,379.003,390.003,355.64-1.77%1,190,800
Dec 10, 20253,426.003,462.003,399.003,451.003,416.021.44%1,222,700
Dec 9, 20253,385.003,424.003,352.003,402.003,367.521.37%1,156,100
Dec 8, 20253,285.003,365.003,275.003,356.003,321.991.79%1,043,300
Dec 5, 20253,282.003,298.003,254.003,297.003,263.58-0.54%1,439,700
Dec 4, 20253,350.003,368.003,285.003,315.003,281.402.50%2,287,100
Dec 3, 20253,280.003,329.003,217.003,234.003,201.22-1.73%1,694,700
Dec 2, 20253,205.003,297.003,180.003,291.003,257.657.20%2,560,500
Dec 1, 20253,085.003,101.003,046.003,070.003,038.89-0.36%1,169,400