NGK INSULATORS,LTD.(5333) Historical

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
Jul 22, 2024	2,104.0	2,111.5	2,092.5	2,103.5	+1.0	+0.05%	636,100
Jul 19, 2024	2,102.0	2,102.5	2,084.5	2,102.5	-12.5	-0.59%	591,600
Jul 18, 2024	2,127.0	2,128.0	2,097.0	2,115.0	-28.5	-1.33%	824,100
Jul 17, 2024	2,140.0	2,155.0	2,135.0	2,143.5	+12.5	+0.59%	835,000
Jul 16, 2024	2,116.5	2,140.0	2,107.5	2,131.0	+32.0	+1.52%	1,017,900
Jul 12, 2024	2,113.5	2,151.5	2,092.0	2,099.0	-27.0	-1.27%	1,556,400
Jul 11, 2024	2,100.0	2,133.0	2,095.0	2,126.0	+42.0	+2.02%	1,156,000
Jul 10, 2024	2,049.0	2,094.0	2,045.5	2,084.0	+20.5	+0.99%	875,700
Jul 9, 2024	2,042.0	2,075.0	2,039.0	2,063.5	+16.0	+0.78%	940,500
Jul 8, 2024	2,051.0	2,056.5	2,042.0	2,047.5	-16.5	-0.80%	670,000
Jul 5, 2024	2,093.0	2,094.0	2,064.0	2,064.0	-29.0	-1.39%	462,100
Jul 4, 2024	2,075.5	2,095.0	2,065.0	2,093.0	+16.0	+0.77%	464,500
Jul 3, 2024	2,082.0	2,087.0	2,061.5	2,077.0	-5.0	-0.24%	661,800
Jul 2, 2024	2,070.0	2,085.5	2,058.0	2,082.0	+9.0	+0.43%	668,800
Jul 1, 2024	2,097.5	2,104.5	2,060.5	2,073.0	+13.0	+0.63%	775,200
Jun 28, 2024	2,058.0	2,069.0	2,048.0	2,060.0	+2.5	+0.12%	839,800
Jun 27, 2024	2,035.5	2,064.0	2,034.0	2,057.5	+22.0	+1.08%	1,149,200
Jun 26, 2024	2,039.5	2,051.0	2,021.5	2,035.5	-5.5	-0.27%	867,900
Jun 25, 2024	2,036.5	2,047.5	2,020.0	2,041.0	ー	ー%	790,200