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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,350	2,352.5	2,352.5	2,371	2,338.5	1.09M
September 03, 2025	2,325	2,335	2,335	2,354	2,323.5	1.1M
September 02, 2025	2,324.5	2,325	2,325	2,359.5	2,322	1.35M
September 01, 2025	2,337	2,345	2,345	2,350	2,319.5	861,800
August 29, 2025	2,319.5	2,345	2,345	2,349.5	2,315	1.24M
August 28, 2025	2,290	2,320	2,320	2,320	2,283.5	1.2M
August 27, 2025	2,289	2,289	2,289	2,293.5	2,280.5	1.05M
August 26, 2025	2,303.5	2,288.5	2,288.5	2,305.5	2,277	876,300
August 25, 2025	2,300	2,303.5	2,303.5	2,319.5	2,290.5	1.07M
August 22, 2025	2,265	2,299.5	2,299.5	2,299.5	2,262	1.32M
August 21, 2025	2,252	2,262	2,262	2,269	2,238	1.15M
August 20, 2025	2,269	2,252	2,252	2,278	2,239.5	1.56M
August 19, 2025	2,249.5	2,260.5	2,260.5	2,269	2,241.5	1.13M
August 18, 2025	2,256.5	2,257	2,257	2,271	2,236.5	1.22M
August 15, 2025	2,240	2,258.5	2,258.5	2,268	2,233.5	1.77M
August 14, 2025	2,227	2,228	2,228	2,232	2,210	1.14M
August 13, 2025	2,219.5	2,241	2,241	2,257	2,215	1.64M
August 12, 2025	2,175	2,217.5	2,217.5	2,224.5	2,174.5	1.87M

NGK Insulators, Ltd. (5333.T) JPX