NGK Insulators, Ltd. - 5333.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,350	3,315	3,315	3,368	3,285	2.29M
December 03, 2025	3,280	3,234	3,234	3,329	3,217	1.69M
December 02, 2025	3,205	3,291	3,291	3,297	3,180	2.56M
December 01, 2025	3,085	3,070	3,070	3,101	3,046	1.17M
November 28, 2025	3,049	3,108	3,108	3,110	3,032	503,300
November 27, 2025	3,034	3,052	3,052	3,058	3,020	655,100
November 26, 2025	2,965	3,014	3,014	3,019	2,941	1.24M
November 25, 2025	3,002	2,964.5	2,964.5	3,004	2,937.5	1.47M
November 21, 2025	2,946	2,951.5	2,951.5	2,979.5	2,938.5	1.97M
November 20, 2025	3,013	2,997	2,997	3,039	2,986	487,000
November 19, 2025	2,989.5	2,963	2,963	2,989.5	2,901	1.41M
November 18, 2025	3,010	2,996.5	2,996.5	3,043	2,985.5	1.7M
November 17, 2025	3,055	3,003	3,003	3,081	3,003	1.84M
November 14, 2025	3,090	3,051	3,051	3,126	3,041	2.34M
November 13, 2025	3,077	3,118	3,118	3,120	3,057	1.58M
November 12, 2025	3,010	3,018	3,018	3,066	2,993.5	1.74M
November 11, 2025	2,967	2,993.5	2,993.5	3,040	2,955.5	1.93M
November 10, 2025	2,926.5	2,917	2,917	2,950	2,872.5	1.38M
November 07, 2025	2,914	2,902	2,902	2,939.5	2,888	2.16M
November 06, 2025	2,791	2,916	2,916	2,997	2,780	2.16M
November 05, 2025	2,761	2,790	2,790	2,801	2,695.5	2.68M
November 04, 2025	2,651.5	2,776.5	2,776.5	2,798.5	2,624	3.54M
October 31, 2025	2,634	2,606	2,606	2,634.5	2,588	1.39M
October 30, 2025	2,553.5	2,588	2,588	2,595	2,540.5	1.1M
October 29, 2025	2,578.5	2,553.5	2,553.5	2,585.5	2,546.5	775,700
October 28, 2025	2,617.5	2,577	2,577	2,620.5	2,568	669,400
October 27, 2025	2,597	2,631	2,631	2,634.5	2,595.5	945,500
October 24, 2025	2,558	2,586	2,586	2,586	2,549.5	600,600
October 23, 2025	2,537	2,550	2,550	2,550	2,525	848,300
October 22, 2025	2,532	2,547	2,547	2,557	2,518	687,100
October 21, 2025	2,530	2,518	2,518	2,531	2,506	656,600
October 20, 2025	2,500	2,504.5	2,504.5	2,511.5	2,472	792,300
October 17, 2025	2,475	2,458.5	2,458.5	2,481.5	2,455	1.2M
October 16, 2025	2,522	2,496	2,496	2,532.5	2,484	853,900
October 15, 2025	2,453	2,502.5	2,502.5	2,505	2,447	845,500
October 14, 2025	2,446.5	2,430	2,430	2,494.5	2,428.5	1.44M
October 10, 2025	2,594.5	2,514.5	2,514.5	2,595	2,514.5	1.14M
October 09, 2025	2,570	2,588.5	2,588.5	2,592	2,568.5	1.16M
October 08, 2025	2,560	2,542.5	2,542.5	2,561	2,531.5	1.06M
October 07, 2025	2,550	2,565.5	2,565.5	2,579	2,550	1.2M
October 06, 2025	2,584.5	2,536	2,536	2,592.5	2,531	1.33M
October 03, 2025	2,461	2,497	2,497	2,497	2,456.5	796,100
October 02, 2025	2,437.5	2,461.5	2,461.5	2,468	2,432	951,500
October 01, 2025	2,454.5	2,449	2,449	2,458.5	2,432.5	860,100
September 30, 2025	2,467	2,479.5	2,479.5	2,488	2,462	990,300
September 29, 2025	2,491	2,458	2,458	2,495	2,457	785,500
September 26, 2025	2,518	2,511	2,511	2,528	2,500	938,700
September 25, 2025	2,488	2,515	2,515	2,515	2,467.5	1.65M
September 24, 2025	2,500	2,447	2,447	2,503	2,425	1.48M
September 22, 2025	2,438	2,496	2,496	2,496.5	2,438	1.12M
September 19, 2025	2,471.5	2,449.5	2,449.5	2,489.5	2,438.5	1.47M
September 18, 2025	2,485	2,458.5	2,458.5	2,486	2,448	930,400
September 17, 2025	2,488	2,481	2,481	2,489	2,467.5	1.14M
September 16, 2025	2,469	2,468.5	2,468.5	2,480.5	2,457.5	995,800
September 12, 2025	2,496	2,458.5	2,458.5	2,496	2,453	1.28M
September 11, 2025	2,460	2,458.5	2,458.5	2,475.5	2,443.5	1.05M
September 10, 2025	2,442	2,461	2,461	2,469	2,430.5	1.69M
September 09, 2025	2,434	2,437.5	2,437.5	2,441.5	2,420	1.52M
September 08, 2025	2,422	2,416.5	2,416.5	2,425	2,400	1M
September 05, 2025	2,391.5	2,401.5	2,401.5	2,411	2,380.5	1.02M

NGK Insulators, Ltd. (5333.T) JPX