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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,138	2,177	2,177	2,177	2,128	1.73M
August 07, 2025	2,109.5	2,138	2,138	2,142	2,103	1.36M
August 06, 2025	2,075	2,113.5	2,113.5	2,129.5	2,073.5	1.76M
August 05, 2025	2,028	2,063.5	2,063.5	2,072	2,022.5	1.5M
August 04, 2025	1,988.5	2,028	2,028	2,035	1,983.5	2M
August 01, 2025	2,087	2,055.5	2,055.5	2,150	2,038	4.83M
July 31, 2025	1,920	1,917	1,917	1,926	1,895	1.37M
July 30, 2025	1,905.5	1,902.5	1,902.5	1,910	1,895.5	1.02M
July 29, 2025	1,882	1,895	1,895	1,898	1,880	885,300
July 28, 2025	1,914.5	1,905	1,905	1,922	1,903.5	744,300
July 25, 2025	1,917.5	1,913.5	1,913.5	1,921	1,900.5	819,600
July 24, 2025	1,918.5	1,926	1,926	1,930	1,908.5	1.14M
July 23, 2025	1,860.5	1,908.5	1,908.5	1,910.5	1,860.5	1.89M
July 22, 2025	1,857.5	1,838.5	1,838.5	1,858.5	1,829.5	783,500

NGK Insulators, Ltd. (5333.T) JPX