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
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
Sep 11, 2025 2,460.0 2,475.5 2,443.5 2,458.5 -2.5 -0.10% 1,053,700
Sep 10, 2025 2,442.0 2,469.0 2,430.5 2,461.0 +23.5 +0.96% 1,691,100
Sep 9, 2025 2,434.0 2,441.5 2,420.0 2,437.5 +21.0 +0.87% 1,520,800
Sep 8, 2025 2,422.0 2,425.0 2,400.0 2,416.5 +15.0 +0.62% 1,003,600
Sep 5, 2025 2,391.5 2,411.0 2,380.5 2,401.5 +49.0 +2.08% 1,024,900
Sep 4, 2025 2,350.0 2,371.0 2,338.5 2,352.5 +17.5 +0.75% 1,093,000
Sep 3, 2025 2,325.0 2,354.0 2,323.5 2,335.0 +10.0 +0.43% 1,098,900
Sep 2, 2025 2,324.5 2,359.5 2,322.0 2,325.0 -20.0 -0.85% 1,351,100
Sep 1, 2025 2,337.0 2,350.0 2,319.5 2,345.0 0 0.00% 861,800
Aug 29, 2025 2,319.5 2,349.5 2,315.0 2,345.0 +25.0 +1.08% 1,243,600
Aug 28, 2025 2,290.0 2,320.0 2,283.5 2,320.0 +31.0 +1.35% 1,204,500
Aug 27, 2025 2,289.0 2,293.5 2,280.5 2,289.0 +0.5 +0.02% 1,045,200
Aug 26, 2025 2,303.5 2,305.5 2,277.0 2,288.5 -15.0 -0.65% 876,300
Aug 25, 2025 2,300.0 2,319.5 2,290.5 2,303.5 +4.0 +0.17% 1,072,600
Aug 22, 2025 2,265.0 2,299.5 2,262.0 2,299.5 +37.5 +1.66% 1,317,100
Aug 21, 2025 2,252.0 2,269.0 2,238.0 2,262.0 +10.0 +0.44% 1,153,900
Aug 20, 2025 2,269.0 2,278.0 2,239.5 2,252.0 -8.5 -0.38% 1,559,500
Aug 19, 2025 2,249.5 2,269.0 2,241.5 2,260.5 +3.5 +0.16% 1,126,900
Aug 18, 2025 2,256.5 2,271.0 2,236.5 2,257.0 -1.5 -0.07% 1,216,200
Aug 15, 2025 2,240.0 2,268.0 2,233.5 2,258.5 +30.5 +1.37% 1,767,600