kabutan

NGK Corporation(5333) Historical

5333
TSE Prime
NGK Corporation
4,662
JPY
-8
(-0.17%)
Apr 30, 9:43 am JST
29.10
USD
Apr 29, 8:43 pm EDT
Result
PTS
outside of trading hours
4,657.8
Apr 30, 9:43 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2026
4,680 JPY
52 Week Low May 22, 2025
1,724 JPY
Yearly High Apr 28, 2026
4,680 JPY
Yearly Low Jan 5, 2026
3,387 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,621 4,725 4,563 4,662 -8 -0.17% 475,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 4,670 4,680 4,613 4,670 +57 +1.24% 1,203,200
Apr 27, 2026 4,429 4,670 4,422 4,613 +185 +4.18% 1,435,800
Apr 24, 2026 4,445 4,470 4,386 4,428 +49 +1.12% 885,800
Apr 23, 2026 4,450 4,459 4,322 4,379 -102 -2.28% 1,318,400
Apr 22, 2026 4,520 4,528 4,426 4,481 -62 -1.36% 714,900
Apr 21, 2026 4,538 4,595 4,530 4,543 +22 +0.49% 723,700
Apr 20, 2026 4,543 4,569 4,510 4,521 +48 +1.07% 716,500
Apr 17, 2026 4,528 4,537 4,473 4,473 -88 -1.93% 739,000
Apr 16, 2026 4,430 4,586 4,423 4,561 +117 +2.63% 1,166,900
Apr 15, 2026 4,477 4,553 4,420 4,444 -5 -0.11% 1,087,600
Apr 14, 2026 4,450 4,465 4,422 4,449 +37 +0.84% 652,200
Apr 13, 2026 4,401 4,474 4,381 4,412 -29 -0.65% 815,200
Apr 10, 2026 4,434 4,491 4,411 4,441 +42 +0.95% 1,151,700
Apr 9, 2026 4,439 4,453 4,350 4,399 +24 +0.55% 1,154,600
Apr 8, 2026 4,355 4,400 4,280 4,375 +230 +5.55% 1,409,100
Apr 7, 2026 4,126 4,167 4,100 4,145 +25 +0.61% 555,300
Apr 6, 2026 4,135 4,183 4,120 4,120 -15 -0.36% 793,000
Apr 3, 2026 4,097 4,141 4,091 4,135 +76 +1.87% 631,600
Apr 2, 2026 4,229 4,244 4,056 4,059 -147 -3.50% 1,139,700
Apr 1, 2026 4,126 4,206 4,084 4,206 +229 +5.76% 925,000