kabutan

NGK Corporation(5333) Historical

5333
TSE Prime
NGK Corporation
4,658
JPY
-12
(-0.26%)
Apr 30, 9:42 am JST
29.07
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
4,655.9
Apr 30, 9:41 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,429 4,725 4,422 4,658 +230 +5.19% 3,110,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,543 4,595 4,322 4,428 -45 -1.01% 4,359,300
Apr 17, 2026 4,401 4,586 4,381 4,473 +32 +0.72% 4,460,900
Apr 10, 2026 4,135 4,491 4,100 4,441 +306 +7.40% 5,063,700
Apr 3, 2026 3,892 4,244 3,846 4,135 -9 -0.22% 5,157,200
Mar 27, 2026 3,766 4,184 3,722 4,144 +168 +4.23% 5,317,300
Mar 19, 2026 3,994 4,180 3,956 3,976 -79 -1.95% 4,386,700
Mar 13, 2026 3,950 4,187 3,792 4,055 -136 -3.25% 5,729,400
Mar 6, 2026 4,424 4,579 4,037 4,191 -396 -8.63% 7,469,900
Feb 27, 2026 4,335 4,587 4,285 4,587 +266 +6.16% 6,076,000
Feb 20, 2026 4,166 4,407 4,120 4,321 +190 +4.60% 5,723,400
Feb 13, 2026 4,186 4,186 4,036 4,131 +144 +3.61% 8,080,000
Feb 6, 2026 3,748 4,013 3,601 3,987 +298 +8.08% 7,407,800
Jan 30, 2026 3,730 3,786 3,625 3,689 -135 -3.53% 6,340,700
Jan 23, 2026 3,738 3,833 3,556 3,824 +41 +1.08% 3,902,600
Jan 16, 2026 3,608 3,803 3,593 3,783 +293 +8.40% 4,813,200
Jan 9, 2026 3,399 3,564 3,387 3,490 +139 +4.15% 5,665,100
Dec 30, 2025 3,380 3,394 3,323 3,351 +7 +0.21% 1,226,200
Dec 26, 2025 3,373 3,423 3,333 3,344 -18 -0.54% 3,067,100
Dec 19, 2025 3,395 3,417 3,255 3,362 -71 -2.07% 5,912,300
Dec 12, 2025 3,285 3,479 3,275 3,433 +136 +4.12% 5,855,100