Canada markets closed

NGK Insulators, Ltd. (5333.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,060.00+2.50 (+0.12%)
At close: 03:15PM JST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,058.002,069.002,048.002,060.002,060.00839,800
Jun 27, 20242,035.502,064.002,034.002,057.502,057.501,149,200
Jun 26, 20242,039.502,051.002,021.502,035.502,035.50867,900
Jun 25, 20242,036.502,047.502,020.002,041.002,041.00790,200
Jun 24, 20242,006.002,022.001,996.502,022.002,022.00660,700
Jun 21, 20241,991.502,007.001,985.001,990.001,990.001,423,700
Jun 20, 20241,989.001,999.001,971.501,983.001,983.00791,600
Jun 19, 20242,018.502,036.002,003.502,011.002,011.00462,500
Jun 18, 20242,008.002,021.001,996.002,016.002,016.00746,400
Jun 17, 20242,038.002,038.001,982.501,993.501,993.50765,700
Jun 14, 20242,045.002,075.002,040.002,064.502,064.501,248,100
Jun 13, 20242,095.502,095.502,044.502,048.502,048.50722,100
Jun 12, 20242,068.502,091.002,068.502,075.502,075.50747,900
Jun 11, 20242,092.002,127.002,092.002,098.502,098.50656,200
Jun 10, 20242,062.502,102.502,061.002,088.502,088.50566,800
Jun 07, 20242,066.502,079.002,052.502,055.002,055.00565,800
Jun 06, 20242,052.002,071.002,031.002,051.002,051.00906,200
Jun 05, 20242,055.502,067.002,043.002,047.502,047.50756,800
Jun 04, 20242,097.002,110.002,083.502,090.002,090.00599,800
Jun 03, 20242,108.502,124.502,103.002,114.002,114.00485,900
May 31, 20242,071.502,100.002,065.002,095.502,095.50999,500
May 30, 20242,064.502,079.502,047.502,064.002,064.001,141,200
May 29, 20242,077.002,095.002,069.002,083.502,083.50771,000
May 28, 20242,067.002,090.502,065.002,077.002,077.00399,700
May 27, 20242,088.002,091.002,068.002,085.502,085.50459,600
May 24, 20242,030.002,074.502,027.002,072.002,072.00548,700
May 23, 20242,050.002,059.002,023.002,052.002,052.00700,000
May 22, 20242,116.502,121.502,063.002,063.502,063.50724,500
May 21, 20242,137.002,154.502,113.002,113.502,113.50700,000
May 20, 20242,085.502,132.002,085.002,111.502,111.50585,500
May 17, 20242,095.002,115.002,083.002,095.502,095.50867,900
May 16, 20242,125.002,127.002,101.502,115.502,115.50818,500
May 15, 20242,104.002,124.502,098.502,109.502,109.50564,200
May 14, 20242,085.502,118.002,078.002,091.502,091.50785,600
May 13, 20242,100.002,117.502,089.002,105.002,105.00597,200
May 10, 20242,127.502,142.502,086.002,094.502,094.50643,600
May 09, 20242,095.002,127.502,080.002,109.502,109.50863,800
May 08, 20242,144.002,144.002,101.002,106.502,106.50796,300
May 07, 20242,150.002,155.502,128.002,143.502,143.50794,200
May 02, 20242,113.002,131.502,103.502,130.002,130.00464,400
May 01, 20242,147.002,150.502,099.002,136.002,136.00702,700
Apr 30, 20242,163.502,183.502,137.002,152.002,152.001,664,200
Apr 26, 20242,072.002,188.002,056.502,176.502,176.502,240,900
Apr 25, 20242,099.002,099.002,070.002,075.002,075.00682,500
Apr 24, 20242,085.002,106.502,070.502,106.502,106.50829,500
Apr 23, 20242,053.002,081.502,052.502,069.002,069.00684,700
Apr 22, 20242,039.502,054.002,032.502,053.002,053.00708,500
Apr 19, 20242,034.002,052.001,994.502,014.002,014.001,381,900
Apr 18, 20242,048.502,078.002,033.002,077.002,077.00733,000
Apr 17, 20242,119.502,128.002,053.002,055.002,055.001,264,200
Apr 16, 20242,099.502,130.002,091.002,111.002,111.001,354,900
Apr 15, 20242,085.502,116.002,061.002,116.002,116.001,093,000
Apr 12, 20242,093.002,110.002,075.002,106.502,106.501,484,400
Apr 11, 20242,030.002,072.502,025.002,072.502,072.501,029,000
Apr 10, 20242,038.002,054.002,031.002,051.002,051.001,114,500
Apr 09, 20242,022.502,029.502,012.502,029.502,029.50602,700
Apr 08, 20242,005.502,019.501,996.002,008.502,008.50360,600
Apr 05, 20242,000.002,011.501,981.501,999.501,999.50570,300
Apr 04, 20242,008.002,031.501,997.502,020.002,020.00828,600
Apr 03, 20241,986.501,998.001,970.501,982.501,982.50801,200
Apr 02, 20242,005.002,007.001,985.002,005.502,005.50709,000
Apr 01, 20242,055.002,063.002,005.002,008.502,008.50769,200
Mar 29, 20242,032.002,052.502,027.502,043.502,043.50244,700
Mar 28, 20242,046.502,050.502,022.502,031.002,031.00894,400
Mar 28, 202425 Dividend
Mar 27, 20242,058.002,085.002,054.002,072.002,047.001,268,700
Mar 26, 20242,032.502,049.502,023.002,040.502,015.88760,900
Mar 25, 20242,029.502,053.502,024.502,043.002,018.351,069,100
Mar 22, 20242,027.002,041.501,970.002,026.502,002.051,235,400
Mar 21, 20242,025.502,029.502,005.502,026.002,001.56962,500
Mar 19, 20241,981.002,005.001,974.002,004.501,980.31908,800
Mar 18, 20241,970.002,003.501,961.001,994.501,970.441,159,900
Mar 15, 20241,943.501,962.001,937.501,951.501,927.951,287,100
Mar 14, 20241,929.501,943.001,919.001,943.001,919.56946,400
Mar 13, 20241,946.501,956.501,893.501,917.001,893.87884,400
Mar 12, 20241,908.001,952.501,901.001,945.501,922.031,426,800
Mar 11, 20241,939.501,941.001,892.001,909.501,886.461,090,100
Mar 08, 20241,942.001,969.001,931.501,955.501,931.911,480,600
Mar 07, 20241,966.001,977.501,932.501,939.501,916.101,070,800
Mar 06, 20241,939.001,968.501,937.001,964.001,940.30815,800
Mar 05, 20241,947.001,952.001,929.501,946.001,922.52818,200
Mar 04, 20241,953.501,963.501,938.001,949.501,925.98691,800
Mar 01, 20241,942.501,956.001,932.001,951.001,927.46865,800
Feb 29, 20241,952.001,962.501,936.001,954.001,930.42965,600
Feb 28, 20241,951.001,964.001,950.001,960.001,936.35921,800
Feb 27, 20241,928.001,945.501,928.001,935.001,911.65951,800
Feb 26, 20241,937.501,953.001,915.501,927.001,903.75922,200
Feb 22, 20241,921.501,935.501,914.001,928.001,904.741,035,300
Feb 21, 20241,919.001,938.501,914.501,930.001,906.711,019,200
Feb 20, 20241,921.001,921.501,898.501,905.501,882.51585,500
Feb 19, 20241,917.001,926.501,909.501,923.501,900.29656,200
Feb 16, 20241,872.001,915.001,872.001,907.001,883.991,274,600
Feb 15, 20241,896.001,899.001,854.001,869.001,846.45809,400
Feb 14, 20241,912.501,914.501,863.501,878.001,855.34848,600
Feb 13, 20241,885.501,916.501,877.001,912.501,889.421,204,900
Feb 09, 20241,876.001,886.001,856.001,881.501,858.801,272,600
Feb 08, 20241,868.501,876.001,843.001,864.001,841.51866,700
Feb 07, 20241,866.501,895.001,853.001,860.001,837.561,169,600
Feb 06, 20241,863.001,882.501,858.001,866.001,843.49866,100
Feb 05, 20241,877.001,893.001,862.001,865.501,842.99936,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...