NGK Corp. 5333
TSE · Japan · Producer Manufacturing
¥5,577.00+11.00 (+0.20%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,566.00 | +2.30% | ¥5,441.00 | ¥5,592.00 | ¥5,413.00 | 1.36M |
| 2026-09-30 | ¥5,441.00 | +2.12% | ¥5,394.00 | ¥5,484.00 | ¥5,387.00 | 1.53M |
| 2026-09-29 | ¥5,328.00 | -1.26% | ¥5,341.00 | ¥5,382.00 | ¥5,266.00 | 983.40K |
| 2026-09-28 | ¥5,396.00 | -0.35% | ¥5,413.00 | ¥5,505.00 | ¥5,396.00 | 1.29M |
| 2026-09-25 | ¥5,415.00 | +0.91% | ¥5,371.00 | ¥5,448.00 | ¥5,340.00 | 1.16M |
| 2026-09-24 | ¥5,366.00 | +2.19% | ¥5,349.00 | ¥5,373.00 | ¥5,281.00 | 1.15M |
| 2026-09-18 | ¥5,251.00 | +1.45% | ¥5,258.00 | ¥5,290.00 | ¥5,164.00 | 2.09M |
| 2026-09-17 | ¥5,176.00 | -0.23% | ¥5,321.00 | ¥5,331.00 | ¥5,149.00 | 1.09M |
| 2026-09-16 | ¥5,188.00 | +2.33% | ¥5,111.00 | ¥5,215.00 | ¥5,079.00 | 1.13M |
| 2026-09-15 | ¥5,070.00 | +0.40% | ¥4,970.00 | ¥5,125.00 | ¥4,964.00 | 1.14M |
| 2026-09-14 | ¥5,050.00 | +0.98% | ¥4,950.00 | ¥5,070.00 | ¥4,872.00 | 1.60M |
| 2026-09-11 | ¥5,001.00 | -1.24% | ¥4,828.00 | ¥5,034.00 | ¥4,824.00 | 2.16M |
| 2026-09-10 | ¥5,064.00 | -1.44% | ¥5,057.00 | ¥5,113.00 | ¥4,940.00 | 1.35M |
| 2026-09-09 | ¥5,138.00 | +2.25% | ¥5,067.00 | ¥5,158.00 | ¥5,054.00 | 1.62M |
| 2026-09-08 | ¥5,025.00 | -5.47% | ¥5,251.00 | ¥5,300.00 | ¥4,985.00 | 1.02M |
| 2026-09-07 | ¥5,316.00 | +1.37% | ¥5,372.00 | ¥5,375.00 | ¥5,281.00 | 858.70K |
| 2026-09-04 | ¥5,244.00 | +2.40% | ¥5,096.00 | ¥5,253.00 | ¥5,060.00 | 1.85M |
| 2026-09-03 | ¥5,121.00 | -0.45% | ¥5,119.00 | ¥5,177.00 | ¥5,038.00 | 2.79M |
| 2026-09-02 | ¥5,144.00 | -4.03% | ¥5,210.00 | ¥5,222.00 | ¥5,097.00 | 1.54M |
| 2026-09-01 | ¥5,360.00 | +0.70% | ¥5,380.00 | ¥5,410.00 | ¥5,271.00 | 1.41M |
| 2026-08-31 | ¥5,323.00 | +0.72% | ¥5,165.00 | ¥5,323.00 | ¥5,130.00 | 1.48M |
| 2026-08-28 | ¥5,285.00 | -2.11% | ¥5,401.00 | ¥5,452.00 | ¥5,245.00 | 1.08M |
| 2026-08-27 | ¥5,399.00 | -0.24% | ¥5,500.00 | ¥5,544.00 | ¥5,340.00 | 1.19M |
| 2026-08-26 | ¥5,412.00 | +0.07% | ¥5,426.00 | ¥5,439.00 | ¥5,314.00 | 1.26M |
| 2026-08-25 | ¥5,408.00 | +0.04% | ¥5,373.00 | ¥5,421.00 | ¥5,301.00 | 1.33M |
| 2026-08-24 | ¥5,406.00 | -1.08% | ¥5,465.00 | ¥5,500.00 | ¥5,373.00 | 1.26M |
| 2026-08-21 | ¥5,465.00 | -1.83% | ¥5,450.00 | ¥5,511.00 | ¥5,409.00 | 1.14M |
| 2026-08-20 | ¥5,567.00 | +1.03% | ¥5,581.00 | ¥5,602.00 | ¥5,482.00 | 1.23M |
| 2026-08-19 | ¥5,510.00 | -5.81% | ¥5,565.00 | ¥5,637.00 | ¥5,462.00 | 1.37M |
| 2026-08-18 | ¥5,850.00 | -4.43% | ¥6,138.00 | ¥6,162.00 | ¥5,828.00 | 1.22M |
| 2026-08-17 | ¥6,121.00 | +3.31% | ¥6,025.00 | ¥6,124.00 | ¥5,937.00 | 1.33M |
| 2026-08-14 | ¥5,925.00 | -1.35% | ¥6,043.00 | ¥6,067.00 | ¥5,883.00 | 1.47M |
| 2026-08-13 | ¥6,006.00 | +4.22% | ¥5,803.00 | ¥6,114.00 | ¥5,803.00 | 1.83M |
| 2026-08-12 | ¥5,763.00 | +1.28% | ¥5,680.00 | ¥5,769.00 | ¥5,574.00 | 1.14M |
| 2026-08-10 | ¥5,690.00 | +0.85% | ¥5,670.00 | ¥5,787.00 | ¥5,634.00 | 1.22M |
| 2026-08-07 | ¥5,642.00 | -2.25% | ¥5,797.00 | ¥5,858.00 | ¥5,493.00 | 1.60M |
| 2026-08-06 | ¥5,772.00 | -2.63% | ¥5,856.00 | ¥5,947.00 | ¥5,675.00 | 1.66M |
| 2026-08-05 | ¥5,928.00 | +5.80% | ¥5,796.00 | ¥5,963.00 | ¥5,702.00 | 2.02M |
| 2026-08-04 | ¥5,603.00 | +1.28% | ¥5,541.00 | ¥5,659.00 | ¥5,508.00 | 1.73M |
| 2026-08-03 | ¥5,532.00 | -1.11% | ¥5,578.00 | ¥5,646.00 | ¥5,367.00 | 2.43M |
| 2026-07-31 | ¥5,594.00 | +6.65% | ¥6,045.00 | ¥6,050.00 | ¥5,585.00 | 3.30M |
| 2026-07-30 | ¥5,245.00 | +1.25% | ¥5,150.00 | ¥5,444.00 | ¥5,090.00 | 2.92M |
| 2026-07-29 | ¥5,180.00 | -6.46% | ¥5,532.00 | ¥5,573.00 | ¥5,050.00 | 2.71M |
| 2026-07-28 | ¥5,538.00 | -8.66% | ¥5,963.00 | ¥5,963.00 | ¥5,486.00 | 2.04M |
| 2026-07-27 | ¥6,063.00 | -0.36% | ¥6,150.00 | ¥6,180.00 | ¥5,935.00 | 1.82M |
| 2026-07-24 | ¥6,085.00 | -2.06% | ¥6,130.00 | ¥6,165.00 | ¥5,996.00 | 1.01M |
| 2026-07-23 | ¥6,213.00 | -0.10% | ¥6,350.00 | ¥6,411.00 | ¥6,152.00 | 1.23M |
| 2026-07-22 | ¥6,219.00 | +1.80% | ¥6,209.00 | ¥6,375.00 | ¥6,188.00 | 1.55M |
| 2026-07-21 | ¥6,109.00 | +1.73% | ¥6,078.00 | ¥6,113.00 | ¥5,876.00 | 2.01M |
| 2026-07-17 | ¥6,005.00 | -7.12% | ¥6,313.00 | ¥6,362.00 | ¥5,814.00 | 2.45M |
| 2026-07-16 | ¥6,465.00 | -4.35% | ¥6,635.00 | ¥6,661.00 | ¥6,413.00 | 2.17M |
| 2026-07-15 | ¥6,759.00 | +2.15% | ¥6,767.00 | ¥6,780.00 | ¥6,607.00 | 1.21M |
| 2026-07-14 | ¥6,617.00 | -0.71% | ¥6,627.00 | ¥6,649.00 | ¥6,417.00 | 1.82M |
| 2026-07-13 | ¥6,664.00 | -5.62% | ¥7,042.00 | ¥7,124.00 | ¥6,623.00 | 1.73M |
| 2026-07-10 | ¥7,061.00 | +0.14% | ¥7,201.00 | ¥7,259.00 | ¥7,023.00 | 1.85M |
| 2026-07-09 | ¥7,051.00 | +2.84% | ¥7,042.00 | ¥7,182.00 | ¥6,966.00 | 1.71M |
| 2026-07-08 | ¥6,856.00 | -3.78% | ¥6,775.00 | ¥7,186.00 | ¥6,742.00 | 2.11M |
| 2026-07-07 | ¥7,125.00 | -3.60% | ¥7,448.00 | ¥7,480.00 | ¥7,110.00 | 1.82M |
| 2026-07-06 | ¥7,391.00 | -1.10% | ¥7,500.00 | ¥7,534.00 | ¥7,217.00 | 1.50M |
| 2026-07-03 | ¥7,473.00 | +1.10% | ¥7,242.00 | ¥7,492.00 | ¥7,052.00 | 1.84M |
| 2026-07-02 | ¥7,392.00 | -3.50% | ¥7,448.00 | ¥7,580.00 | ¥7,236.00 | 1.82M |
| 2026-07-01 | ¥7,660.00 | +1.70% | ¥7,660.00 | ¥7,860.00 | ¥7,593.00 | 1.48M |
| 2026-06-30 | ¥7,532.00 | +1.22% | ¥7,550.00 | ¥7,680.00 | ¥7,432.00 | 1.82M |
| 2026-06-29 | ¥7,441.00 | -0.91% | ¥7,520.00 | ¥7,559.00 | ¥7,175.00 | 1.99M |
| 2026-06-26 | ¥7,509.00 | -4.38% | ¥7,806.00 | ¥7,864.00 | ¥7,450.00 | 2.94M |
| 2026-06-25 | ¥7,853.00 | +5.01% | ¥7,628.00 | ¥7,894.00 | ¥7,586.00 | 2.21M |
| 2026-06-24 | ¥7,478.00 | +0.73% | ¥7,331.00 | ¥7,548.00 | ¥7,284.00 | 1.69M |
| 2026-06-23 | ¥7,424.00 | -3.52% | ¥7,770.00 | ¥7,815.00 | ¥7,410.00 | 2.05M |
| 2026-06-22 | ¥7,695.00 | +4.95% | ¥7,467.00 | ¥7,700.00 | ¥7,372.00 | 1.74M |
| 2026-06-19 | ¥7,332.00 | +0.33% | ¥7,507.00 | ¥7,594.00 | ¥7,329.00 | 3.53M |
| 2026-06-18 | ¥7,308.00 | +4.82% | ¥7,026.00 | ¥7,308.00 | ¥6,978.00 | 2.14M |
| 2026-06-17 | ¥6,972.00 | +3.33% | ¥6,735.00 | ¥6,974.00 | ¥6,706.00 | 1.47M |
| 2026-06-16 | ¥6,747.00 | +1.69% | ¥6,669.00 | ¥6,807.00 | ¥6,619.00 | 1.68M |
| 2026-06-15 | ¥6,635.00 | +8.47% | ¥6,517.00 | ¥6,640.00 | ¥6,383.00 | 1.78M |
| 2026-06-12 | ¥6,117.00 | +2.69% | ¥6,215.00 | ¥6,347.00 | ¥6,106.00 | 1.79M |
| 2026-06-11 | ¥5,957.00 | +0.40% | ¥5,563.00 | ¥5,962.00 | ¥5,551.00 | 1.80M |
| 2026-06-10 | ¥5,933.00 | -3.18% | ¥6,028.00 | ¥6,198.00 | ¥5,913.00 | 1.84M |
| 2026-06-09 | ¥6,128.00 | +0.59% | ¥6,192.00 | ¥6,218.00 | ¥5,982.00 | 2.08M |
| 2026-06-08 | ¥6,092.00 | -7.35% | ¥6,075.00 | ¥6,185.00 | ¥5,966.00 | 2.59M |
| 2026-06-05 | ¥6,575.00 | +3.45% | ¥6,556.00 | ¥6,615.00 | ¥6,386.00 | 2.41M |
| 2026-06-04 | ¥6,356.00 | -1.96% | ¥6,383.00 | ¥6,431.00 | ¥6,184.00 | 1.49M |
| 2026-06-03 | ¥6,483.00 | +5.07% | ¥6,270.00 | ¥6,538.00 | ¥6,265.00 | 1.65M |
| 2026-06-02 | ¥6,170.00 | -2.91% | ¥6,322.00 | ¥6,350.00 | ¥6,063.00 | 2.52M |
| 2026-06-01 | ¥6,355.00 | +0.62% | ¥6,317.00 | ¥6,542.00 | ¥6,248.00 | 2.08M |
| 2026-05-29 | ¥6,316.00 | +3.20% | ¥6,137.00 | ¥6,395.00 | ¥6,103.00 | 2.45M |
| 2026-05-28 | ¥6,120.00 | +0.84% | ¥6,032.00 | ¥6,143.00 | ¥5,862.00 | 1.86M |
| 2026-05-27 | ¥6,069.00 | -4.21% | ¥6,444.00 | ¥6,483.00 | ¥6,069.00 | 1.77M |
| 2026-05-26 | ¥6,336.00 | +2.03% | ¥6,208.00 | ¥6,338.00 | ¥6,163.00 | 1.70M |
| 2026-05-25 | ¥6,210.00 | +5.95% | ¥5,959.00 | ¥6,260.00 | ¥5,906.00 | 1.36M |
| 2026-05-22 | ¥5,861.00 | +2.82% | ¥5,765.00 | ¥5,912.00 | ¥5,755.00 | 1.42M |