kabutan

NGK INSULATORS,LTD.(5333) Historical

5333
TSE Prime
NGK INSULATORS,LTD.
3,433.0
JPY
+43.0
(+1.27%)
Dec 12, 3:30 pm JST
22.03
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
3,479.0 JPY
52 Week Low Apr 7, 2025
1,539.5 JPY
Yearly High Dec 11, 2025
3,479.0 JPY
Yearly Low Apr 7, 2025
1,539.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,419 3,433 3,390 3,433 +43 +1.27% 1,242,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 3,479.0 3,479.0 3,379.0 3,390.0 -61.0 -1.77% 1,190,800
Dec 10, 2025 3,426.0 3,462.0 3,399.0 3,451.0 +49.0 +1.44% 1,222,700
Dec 9, 2025 3,385.0 3,424.0 3,352.0 3,402.0 +46.0 +1.37% 1,156,100
Dec 8, 2025 3,285.0 3,365.0 3,275.0 3,356.0 +59.0 +1.79% 1,043,300
Dec 5, 2025 3,282.0 3,298.0 3,254.0 3,297.0 -18.0 -0.54% 1,439,700
Dec 4, 2025 3,350.0 3,368.0 3,285.0 3,315.0 +81.0 +2.50% 2,287,100
Dec 3, 2025 3,280.0 3,329.0 3,217.0 3,234.0 -57.0 -1.73% 1,694,700
Dec 2, 2025 3,205.0 3,297.0 3,180.0 3,291.0 +221.0 +7.20% 2,560,500
Dec 1, 2025 3,085.0 3,101.0 3,046.0 3,070.0 -11.0 -0.36% 1,169,400
Nov 28, 2025 3,049.0 3,111.0 3,032.0 3,081.0 +29.0 +0.95% 950,200
Nov 27, 2025 3,034.0 3,058.0 3,020.0 3,052.0 +38.0 +1.26% 655,100
Nov 26, 2025 2,965.0 3,019.0 2,941.0 3,014.0 +49.5 +1.67% 1,239,200
Nov 25, 2025 3,002.0 3,004.0 2,937.5 2,964.5 +13.0 +0.44% 1,465,800
Nov 21, 2025 2,946.0 2,979.5 2,938.5 2,951.5 -44.5 -1.49% 1,968,500
Nov 20, 2025 3,013.0 3,039.0 2,984.0 2,996.0 +33.0 +1.11% 936,300
Nov 19, 2025 2,989.5 2,989.5 2,901.0 2,963.0 -33.5 -1.12% 1,409,700
Nov 18, 2025 3,010.0 3,043.0 2,985.5 2,996.5 -6.5 -0.22% 1,704,200
Nov 17, 2025 3,055.0 3,081.0 3,003.0 3,003.0 -48.0 -1.57% 1,842,000
Nov 14, 2025 3,090.0 3,126.0 3,041.0 3,051.0 -67.0 -2.15% 2,344,000
Nov 13, 2025 3,077.0 3,120.0 3,057.0 3,118.0 +100.0 +3.31% 1,583,900