NGK Insulators(JP:5333)
Â¥4,834.00+149.00 (+3.18%)
JP:5333
NGK Insulators historical prices
Â¥4,834.00
At close:+149.00 (+3.18%)
Want to see JP:5333 full AI Analyst Report?
NGK Insulators (5333) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,636.00 | 4,864.00 | 4,626.00 | 4,834.00 | 4,834.00 | +3.18% | 1,248,900 | 0.92 |
| Nov 10, 2026 | 4,616.00 | 4,733.00 | 4,589.00 | 4,685.00 | 4,685.00 | +8.70% | 1,334,500 | 0.97 |
| Nov 09, 2026 | 4,344.00 | 4,522.00 | 4,321.00 | 4,406.00 | 4,406.00 | +2.23% | 1,210,000 | 0.88 |
| Nov 06, 2026 | 4,305.00 | 4,391.00 | 4,206.00 | 4,310.00 | 4,310.00 | -8.78% | 1,883,200 | 1.40 |
| Nov 05, 2026 | 4,958.00 | 4,997.00 | 4,663.00 | 4,725.00 | 4,725.00 | -5.44% | 2,081,500 | 1.57 |
| Nov 04, 2026 | 5,055.00 | 5,117.00 | 4,737.00 | 4,997.00 | 4,997.00 | -2.36% | 2,473,600 | 1.88 |
| Nov 03, 2026 | 5,118.00 | 5,172.00 | 4,906.00 | 5,118.00 | 5,118.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,013.00 | 5,172.00 | 4,906.00 | 5,118.00 | 5,118.00 | +10.95% | 3,283,100 | 2.49 |
| Oct 30, 2026 | 4,738.00 | 4,740.00 | 4,573.00 | 4,613.00 | 4,613.00 | -4.91% | 1,631,600 | 1.23 |
| Oct 29, 2026 | 4,831.00 | 4,890.00 | 4,734.00 | 4,851.00 | 4,851.00 | +0.46% | 2,579,500 | 1.95 |
| Oct 28, 2026 | 4,810.00 | 4,854.00 | 4,769.00 | 4,829.00 | 4,829.00 | +3.03% | 1,349,900 | 1.00 |
| Oct 27, 2026 | 4,646.00 | 4,730.00 | 4,630.00 | 4,687.00 | 4,687.00 | +2.43% | 998,200 | 0.72 |
| Oct 26, 2026 | 4,569.00 | 4,629.00 | 4,504.00 | 4,576.00 | 4,576.00 | +0.13% | 1,391,100 | 0.99 |
| Oct 23, 2026 | 4,508.00 | 4,595.00 | 4,385.00 | 4,570.00 | 4,570.00 | -2.83% | 1,846,200 | 1.31 |
| Oct 22, 2026 | 4,953.00 | 4,975.00 | 4,655.00 | 4,703.00 | 4,703.00 | -5.58% | 1,606,700 | 1.14 |
| Oct 21, 2026 | 5,004.00 | 5,057.00 | 4,926.00 | 4,981.00 | 4,981.00 | +0.95% | 1,050,200 | 0.75 |
| Oct 20, 2026 | 5,135.00 | 5,175.00 | 4,915.00 | 4,934.00 | 4,934.00 | -4.66% | 1,125,100 | 0.80 |
| Oct 19, 2026 | 5,048.00 | 5,225.00 | 4,998.00 | 5,175.00 | 5,175.00 | -1.39% | 1,020,200 | 0.72 |
| Oct 16, 2026 | 5,190.00 | 5,258.00 | 5,115.00 | 5,248.00 | 5,248.00 | +1.61% | 1,497,700 | 1.05 |
| Oct 15, 2026 | 5,350.00 | 5,369.00 | 5,154.00 | 5,165.00 | 5,165.00 | -6.85% | 1,954,700 | 1.40 |
| Oct 14, 2026 | 5,646.00 | 5,666.00 | 5,545.00 | 5,545.00 | 5,545.00 | -0.65% | 1,193,900 | 0.84 |
| Oct 13, 2026 | 5,530.00 | 5,631.00 | 5,459.00 | 5,581.00 | 5,581.00 | -0.87% | 1,370,000 | 0.96 |
| Oct 12, 2026 | 5,630.00 | 5,657.00 | 5,475.00 | 5,630.00 | 5,630.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,553.00 | 5,657.00 | 5,475.00 | 5,630.00 | 5,630.00 | +0.36% | 1,589,200 | 1.10 |
| Oct 08, 2026 | 5,812.00 | 5,833.00 | 5,610.00 | 5,610.00 | 5,610.00 | -4.93% | 1,413,400 | 0.97 |
| Oct 07, 2026 | 5,967.00 | 6,013.00 | 5,862.00 | 5,901.00 | 5,901.00 | -0.30% | 1,382,400 | 0.95 |
| Oct 06, 2026 | 5,841.00 | 5,969.00 | 5,780.00 | 5,919.00 | 5,919.00 | +1.21% | 1,311,100 | 0.89 |
| Oct 05, 2026 | 5,724.00 | 5,848.00 | 5,701.00 | 5,848.00 | 5,848.00 | +3.98% | 1,736,600 | 1.18 |
| Oct 02, 2026 | 5,540.00 | 5,686.00 | 5,508.00 | 5,624.00 | 5,624.00 | +1.04% | 1,185,600 | 0.80 |
| Oct 01, 2026 | 5,441.00 | 5,592.00 | 5,413.00 | 5,566.00 | 5,566.00 | +2.30% | 1,359,600 | 0.91 |
| Sep 30, 2026 | 5,394.00 | 5,484.00 | 5,387.00 | 5,441.00 | 5,441.00 | +2.12% | 1,526,600 | 1.02 |
| Sep 29, 2026 | 5,341.00 | 5,382.00 | 5,266.00 | 5,328.00 | 5,328.00 | -0.28% | 983,400 | 0.65 |
| Sep 28, 2026 | 5,413.00 | 5,505.00 | 5,396.00 | 5,396.00 | 5,343.00 | -0.35% | 1,287,900 | 0.85 |
| Sep 25, 2026 | 5,371.00 | 5,448.00 | 5,340.00 | 5,415.00 | 5,361.81 | +0.91% | 1,156,200 | 0.76 |
| Sep 24, 2026 | 5,349.00 | 5,373.00 | 5,281.00 | 5,366.00 | 5,313.30 | +2.19% | 1,148,200 | 0.75 |
| Sep 23, 2026 | 5,251.00 | 5,290.00 | 5,164.00 | 5,251.00 | 5,199.42 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,251.00 | 5,290.00 | 5,164.00 | 5,251.00 | 5,199.42 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,251.00 | 5,290.00 | 5,164.00 | 5,251.00 | 5,199.42 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,258.00 | 5,290.00 | 5,164.00 | 5,251.00 | 5,199.42 | +1.45% | 2,091,899 | 1.28 |
| Sep 17, 2026 | 5,321.00 | 5,331.00 | 5,149.00 | 5,176.00 | 5,125.16 | -0.23% | 1,089,500 | 0.66 |
| Sep 16, 2026 | 5,111.00 | 5,215.00 | 5,078.00 | 5,188.00 | 5,137.04 | +2.33% | 1,130,000 | 0.67 |
| Sep 15, 2026 | 4,970.00 | 5,125.00 | 4,964.00 | 5,070.00 | 5,020.20 | +0.40% | 1,138,100 | 0.67 |
| Sep 14, 2026 | 4,950.00 | 5,070.00 | 4,872.00 | 5,050.00 | 5,000.40 | +0.98% | 1,602,800 | 0.94 |
| Sep 11, 2026 | 4,828.00 | 5,034.00 | 4,824.00 | 5,001.00 | 4,951.88 | -1.24% | 2,156,100 | 1.27 |
| Sep 10, 2026 | 5,057.00 | 5,113.00 | 4,940.00 | 5,064.00 | 5,014.26 | -1.44% | 1,346,800 | 0.79 |
| Sep 09, 2026 | 5,067.00 | 5,158.00 | 5,054.00 | 5,138.00 | 5,087.53 | +2.25% | 1,616,900 | 0.95 |
| Sep 08, 2026 | 5,251.00 | 5,300.00 | 4,985.00 | 5,025.00 | 4,975.64 | -5.47% | 1,020,500 | 0.59 |
| Sep 07, 2026 | 5,372.00 | 5,375.00 | 5,281.00 | 5,316.00 | 5,263.79 | +1.37% | 858,700 | 0.50 |
| Sep 04, 2026 | 5,096.00 | 5,253.00 | 5,060.00 | 5,244.00 | 5,192.49 | +2.40% | 1,854,100 | 1.07 |
| Sep 03, 2026 | 5,119.00 | 5,177.00 | 5,038.00 | 5,121.00 | 5,070.70 | -0.45% | 2,791,000 | 1.61 |
