Tokyo - Delayed Quote JPY

NGK Insulators, Ltd. (5333.T)

Compare
1,960.50
+13.00
+(0.67%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20251,945.501,967.001,943.001,960.501,960.50488,300
Jan 28, 20251,962.001,976.501,947.001,947.501,947.50467,400
Jan 27, 20251,992.001,997.001,976.501,984.001,984.00665,000
Jan 24, 20251,972.501,998.001,961.501,965.001,965.00832,000
Jan 23, 20251,930.001,966.001,925.001,957.501,957.50958,600
Jan 22, 20251,910.501,943.501,910.501,940.001,940.00490,400
Jan 21, 20251,946.501,946.501,919.001,922.001,922.00470,300
Jan 20, 20251,904.501,930.001,903.001,928.501,928.50446,300
Jan 17, 20251,879.001,921.501,865.001,907.001,907.00822,700
Jan 16, 20251,904.001,911.501,895.001,902.001,902.00602,200
Jan 15, 20251,916.001,918.501,895.001,902.501,902.50666,000
Jan 14, 20251,935.501,945.501,905.001,915.501,915.50873,000
Jan 10, 20251,953.001,956.001,934.001,935.501,935.50842,800
Jan 9, 20251,966.001,976.001,928.501,945.001,945.00754,500
Jan 8, 20251,970.001,993.501,967.001,981.001,981.00518,500
Jan 7, 20251,988.501,993.001,966.001,985.001,985.00619,000
Jan 6, 20252,001.002,010.001,979.501,988.001,988.00796,500
Dec 30, 20242,027.002,029.002,004.502,013.002,013.00738,000
Dec 27, 20242,005.002,024.001,996.502,022.502,022.50698,200
Dec 26, 20241,968.002,000.001,960.002,000.002,000.00548,100
Dec 25, 20241,965.001,973.001,946.001,968.001,968.00552,400
Dec 24, 20241,973.001,975.001,961.001,961.001,961.00290,800
Dec 23, 20241,966.501,970.001,948.001,965.501,965.50564,800
Dec 20, 20241,940.501,954.501,923.001,954.501,954.501,652,200
Dec 19, 20241,910.001,944.501,910.001,929.001,929.00717,100
Dec 18, 20241,930.001,936.001,909.001,923.001,923.00800,900
Dec 17, 20241,965.001,971.001,942.001,943.501,943.50511,000
Dec 16, 20241,980.001,985.001,956.001,961.501,961.50696,200
Dec 13, 20241,996.002,009.001,973.001,984.501,984.50929,200
Dec 12, 20242,005.002,012.501,996.502,001.502,001.50743,800
Dec 11, 20241,990.001,998.001,972.501,989.001,989.00744,100
Dec 10, 20242,000.002,003.501,980.501,988.001,988.00447,800
Dec 9, 20241,978.502,009.501,976.001,979.001,979.00845,800
Dec 6, 20241,978.001,984.001,945.501,960.001,960.00515,800
Dec 5, 20241,983.501,994.501,975.001,982.501,982.50527,200
Dec 4, 20241,998.502,001.501,961.001,970.501,970.50693,000
Dec 3, 20241,973.002,012.001,972.501,998.501,998.50980,300
Dec 2, 20241,975.001,985.001,953.501,971.501,971.50736,400
Nov 29, 20241,985.501,995.001,967.501,970.001,970.00655,800
Nov 28, 20241,969.502,011.001,969.501,994.001,994.00734,200
Nov 27, 20241,998.002,002.001,963.501,980.001,980.00849,800
Nov 26, 20242,016.002,024.501,986.502,002.002,002.00582,000
Nov 25, 20242,026.502,036.002,019.002,023.502,023.501,051,700
Nov 22, 20242,000.002,023.001,983.502,016.502,016.50824,800
Nov 21, 20242,012.002,024.501,990.001,992.501,992.50702,100
Nov 20, 20242,026.502,040.002,001.502,015.502,015.50599,600
Nov 19, 20242,016.502,038.502,014.502,026.502,026.50497,600
Nov 18, 20242,018.002,037.002,009.002,009.002,009.00564,500
Nov 15, 20242,040.002,059.002,024.502,024.502,024.50969,600
Nov 14, 20242,023.502,045.002,017.002,020.502,020.50655,400
Nov 13, 20242,031.002,042.002,007.502,019.502,019.50869,500
Nov 12, 20242,043.002,064.502,030.002,034.502,034.50885,400
Nov 11, 20242,040.002,043.502,024.502,036.502,036.50614,600
Nov 8, 20242,072.502,072.502,024.502,031.002,031.00979,800
Nov 7, 20242,030.002,060.502,020.002,052.002,052.00996,200
Nov 6, 20242,013.002,030.501,997.002,005.002,005.001,012,600
Nov 5, 20241,974.002,011.001,954.001,999.001,999.001,101,000
Nov 1, 20241,861.001,970.001,856.001,956.001,956.001,717,500
Oct 31, 20241,895.501,910.001,884.001,905.001,905.001,117,800
Oct 30, 20241,853.501,893.501,852.001,884.001,884.001,427,900
Oct 29, 20241,851.001,860.001,845.001,853.501,853.50713,300
Oct 28, 20241,822.001,874.501,822.001,860.001,860.00885,200
Oct 25, 20241,845.001,862.001,831.001,848.501,848.50838,500
Oct 24, 20241,846.001,860.001,826.001,854.001,854.00871,200
Oct 23, 20241,866.501,882.001,856.001,861.001,861.00528,700
Oct 22, 20241,874.501,881.501,846.501,874.001,874.00662,400
Oct 21, 20241,866.501,876.501,853.501,874.501,874.50558,500
Oct 18, 20241,883.501,883.501,861.501,868.001,868.00475,200
Oct 17, 20241,870.001,892.001,870.001,871.001,871.00605,300
Oct 16, 20241,859.001,880.001,852.001,870.001,870.00799,300
Oct 15, 20241,910.001,917.501,897.501,897.501,897.50602,600
Oct 11, 20241,927.001,932.501,891.001,907.001,907.001,295,800
Oct 10, 20241,919.001,933.001,913.001,926.501,926.50405,300
Oct 9, 20241,914.001,928.501,891.501,906.501,906.50623,000
Oct 8, 20241,898.001,923.001,893.001,907.501,907.50564,200
Oct 7, 20241,934.001,940.001,917.501,924.001,924.00805,600
Oct 4, 20241,889.001,904.501,880.501,894.001,894.00598,100
Oct 3, 20241,911.001,926.501,885.001,885.001,885.00806,600
Oct 2, 20241,863.001,889.001,858.001,874.501,874.50778,200
Oct 1, 20241,883.001,899.501,878.001,897.001,897.00618,700
Sep 30, 20241,853.001,888.501,841.001,871.001,871.001,217,700
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,960.001,977.501,938.501,973.001,973.001,070,900
Sep 26, 20241,930.001,960.001,914.501,960.001,930.001,175,400
Sep 25, 20241,884.001,910.001,881.001,902.501,873.38499,200
Sep 24, 20241,906.001,927.001,886.001,887.001,858.12838,200
Sep 20, 20241,922.501,931.501,888.501,900.001,870.921,491,900
Sep 19, 20241,873.001,894.001,871.001,884.501,855.661,117,700
Sep 18, 20241,848.001,858.501,814.501,833.001,804.94764,600
Sep 17, 20241,843.001,850.001,806.001,828.501,800.511,000,700
Sep 13, 20241,842.001,846.001,818.001,829.001,801.01939,700
Sep 12, 20241,853.001,867.501,831.001,848.501,820.21734,300
Sep 11, 20241,834.501,836.001,782.001,798.501,770.97937,000
Sep 10, 20241,858.501,865.001,840.501,849.501,821.19602,100
Sep 9, 20241,826.001,856.501,818.001,856.501,828.08464,500
Sep 6, 20241,864.001,876.001,847.001,866.001,837.44715,000
Sep 5, 20241,850.001,894.501,837.001,877.501,848.76596,000
Sep 4, 20241,883.501,902.501,865.001,874.501,845.81946,100
Sep 3, 20241,951.501,960.501,939.001,946.001,916.21500,100
Sep 2, 20241,963.001,963.501,935.001,952.001,922.12407,500
Aug 30, 20241,932.001,945.001,928.501,941.501,911.78480,900
Aug 29, 20241,930.001,937.501,921.501,927.501,898.00520,200
Aug 28, 20241,903.001,926.001,900.001,926.001,896.52500,300
Aug 27, 20241,895.001,928.001,893.001,922.501,893.07609,300
Aug 26, 20241,920.001,925.001,886.501,895.001,865.99599,100
Aug 23, 20241,908.001,941.501,906.501,935.001,905.38782,500
Aug 22, 20241,909.501,912.501,886.001,902.001,872.89676,400
Aug 21, 20241,907.501,922.501,901.501,909.501,880.27557,900
Aug 20, 20241,934.501,934.501,906.501,925.501,896.03618,600
Aug 19, 20241,930.001,946.001,902.501,905.001,875.84912,500
Aug 16, 20241,914.001,933.001,899.501,931.001,901.441,071,900
Aug 15, 20241,838.501,870.001,838.501,855.501,827.10816,200
Aug 14, 20241,820.001,845.501,814.501,834.501,806.42951,800
Aug 13, 20241,786.001,812.001,782.001,806.501,778.851,001,800
Aug 9, 20241,797.501,799.501,748.001,776.501,749.311,562,400
Aug 8, 20241,748.001,802.501,744.501,762.001,735.031,256,600
Aug 7, 20241,709.001,816.501,706.501,788.001,760.631,462,600
Aug 6, 20241,727.501,817.001,724.501,770.501,743.401,693,000
Aug 5, 20241,770.001,783.501,602.001,615.501,590.772,005,200
Aug 2, 20241,897.001,913.001,856.001,863.001,834.481,728,500
Aug 1, 20242,016.502,021.001,942.501,976.501,946.251,279,700
Jul 31, 20242,021.002,049.502,008.502,046.502,015.181,245,900
Jul 30, 20242,129.502,137.502,039.002,052.502,021.081,733,400
Jul 29, 20242,058.002,094.502,045.002,079.502,047.671,079,200
Jul 26, 20242,007.502,026.502,000.502,008.001,977.27842,200
Jul 25, 20242,008.502,026.002,000.002,000.001,969.39858,500
Jul 24, 20242,106.502,106.502,062.002,063.002,031.42733,100
Jul 23, 20242,113.502,115.502,097.502,107.502,075.24544,000
Jul 22, 20242,104.002,111.502,092.502,103.502,071.30636,100
Jul 19, 20242,102.002,102.502,084.502,102.502,070.32591,600
Jul 18, 20242,127.002,128.002,097.002,115.002,082.63824,100
Jul 17, 20242,140.002,155.002,135.002,143.502,110.69835,000
Jul 16, 20242,116.502,140.002,107.502,131.002,098.381,017,900
Jul 12, 20242,113.502,151.502,092.002,099.002,066.871,556,400
Jul 11, 20242,100.002,133.002,095.002,126.002,093.461,156,000
Jul 10, 20242,049.002,094.002,045.502,084.002,052.10875,700
Jul 9, 20242,042.002,075.002,039.002,063.502,031.92940,500
Jul 8, 20242,051.002,056.502,042.002,047.502,016.16670,000
Jul 5, 20242,093.002,094.002,064.002,064.002,032.41462,100
Jul 4, 20242,075.502,095.002,065.002,093.002,060.96464,500
Jul 3, 20242,082.002,087.002,061.502,077.002,045.21661,800
Jul 2, 20242,070.002,085.502,058.002,082.002,050.13668,800
Jul 1, 20242,097.502,104.502,060.502,073.002,041.27775,200
Jun 28, 20242,058.002,069.002,048.002,060.002,028.47839,800
Jun 27, 20242,035.502,064.002,034.002,057.502,026.011,149,200
Jun 26, 20242,039.502,051.002,021.502,035.502,004.34867,900
Jun 25, 20242,036.502,047.502,020.002,041.002,009.76790,200
Jun 24, 20242,006.002,022.001,996.502,022.001,991.05660,700
Jun 21, 20241,991.502,007.001,985.001,990.001,959.541,423,700
Jun 20, 20241,989.001,999.001,971.501,983.001,952.65791,600
Jun 19, 20242,018.502,036.002,003.502,011.001,980.22462,500
Jun 18, 20242,008.002,021.001,996.002,016.001,985.14746,400
Jun 17, 20242,038.002,038.001,982.501,993.501,962.99765,700
Jun 14, 20242,045.002,075.002,040.002,064.502,032.901,248,100
Jun 13, 20242,095.502,095.502,044.502,048.502,017.15722,100
Jun 12, 20242,068.502,091.002,068.502,075.502,043.73747,900
Jun 11, 20242,092.002,127.002,092.002,098.502,066.38656,200
Jun 10, 20242,062.502,102.502,061.002,088.502,056.53566,800
Jun 7, 20242,066.502,079.002,052.502,055.002,023.55565,800
Jun 6, 20242,052.002,071.002,031.002,051.002,019.61906,200
Jun 5, 20242,055.502,067.002,043.002,047.502,016.16756,800
Jun 4, 20242,097.002,110.002,083.502,090.002,058.01599,800
Jun 3, 20242,108.502,124.502,103.002,114.002,081.64485,900
May 31, 20242,071.502,100.002,065.002,095.502,063.43999,500
May 30, 20242,064.502,079.502,047.502,064.002,032.411,141,200
May 29, 20242,077.002,095.002,069.002,083.502,051.61771,000
May 28, 20242,067.002,090.502,065.002,077.002,045.21399,700
May 27, 20242,088.002,091.002,068.002,085.502,053.58459,600
May 24, 20242,030.002,074.502,027.002,072.002,040.29548,700
May 23, 20242,050.002,059.002,023.002,052.002,020.59700,000
May 22, 20242,116.502,121.502,063.002,063.502,031.92724,500
May 21, 20242,137.002,154.502,113.002,113.502,081.15700,000
May 20, 20242,085.502,132.002,085.002,111.502,079.18585,500
May 17, 20242,095.002,115.002,083.002,095.502,063.43867,900
May 16, 20242,125.002,127.002,101.502,115.502,083.12818,500
May 15, 20242,104.002,124.502,098.502,109.502,077.21564,200
May 14, 20242,085.502,118.002,078.002,091.502,059.49785,600
May 13, 20242,100.002,117.502,089.002,105.002,072.78597,200
May 10, 20242,127.502,142.502,086.002,094.502,062.44643,600
May 9, 20242,095.002,127.502,080.002,109.502,077.21863,800
May 8, 20242,144.002,144.002,101.002,106.502,074.26796,300
May 7, 20242,150.002,155.502,128.002,143.502,110.69794,200
May 2, 20242,113.002,131.502,103.502,130.002,097.40464,400
May 1, 20242,147.002,150.502,099.002,136.002,103.31702,700
Apr 30, 20242,163.502,183.502,137.002,152.002,119.061,664,200
Apr 26, 20242,072.002,188.002,056.502,176.502,143.192,240,900
Apr 25, 20242,099.002,099.002,070.002,075.002,043.24682,500
Apr 24, 20242,085.002,106.502,070.502,106.502,074.26829,500
Apr 23, 20242,053.002,081.502,052.502,069.002,037.33684,700
Apr 22, 20242,039.502,054.002,032.502,053.002,021.58708,500
Apr 19, 20242,034.002,052.001,994.502,014.001,983.171,381,900
Apr 18, 20242,048.502,078.002,033.002,077.002,045.21733,000
Apr 17, 20242,119.502,128.002,053.002,055.002,023.551,264,200
Apr 16, 20242,099.502,130.002,091.002,111.002,078.691,354,900
Apr 15, 20242,085.502,116.002,061.002,116.002,083.611,093,000
Apr 12, 20242,093.002,110.002,075.002,106.502,074.261,484,400
Apr 11, 20242,030.002,072.502,025.002,072.502,040.781,029,000
Apr 10, 20242,038.002,054.002,031.002,051.002,019.611,114,500
Apr 9, 20242,022.502,029.502,012.502,029.501,998.44602,700
Apr 8, 20242,005.502,019.501,996.002,008.501,977.76360,600
Apr 5, 20242,000.002,011.501,981.501,999.501,968.90570,300
Apr 4, 20242,008.002,031.501,997.502,020.001,989.08828,600
Apr 3, 20241,986.501,998.001,970.501,982.501,952.16801,200
Apr 2, 20242,005.002,007.001,985.002,005.501,974.80709,000
Apr 1, 20242,055.002,063.002,005.002,008.501,977.76769,200
Mar 29, 20242,032.002,052.502,027.502,043.502,012.22244,700
Mar 28, 2024 25.00 Dividend
Mar 28, 20242,046.502,050.502,022.502,031.001,999.91894,400
Mar 27, 20242,058.002,085.002,054.002,072.002,015.671,268,700
Mar 26, 20242,032.502,049.502,023.002,040.501,985.02760,900
Mar 25, 20242,029.502,053.502,024.502,043.001,987.461,069,100
Mar 22, 20242,027.002,041.501,970.002,026.501,971.411,235,400
Mar 21, 20242,025.502,029.502,005.502,026.001,970.92962,500
Mar 19, 20241,981.002,005.001,974.002,004.501,950.00908,800
Mar 18, 20241,970.002,003.501,961.001,994.501,940.281,159,900
Mar 15, 20241,943.501,962.001,937.501,951.501,898.441,287,100
Mar 14, 20241,929.501,943.001,919.001,943.001,890.18946,400
Mar 13, 20241,946.501,956.501,893.501,917.001,864.88884,400
Mar 12, 20241,908.001,952.501,901.001,945.501,892.611,426,800
Mar 11, 20241,939.501,941.001,892.001,909.501,857.591,090,100
Mar 8, 20241,942.001,969.001,931.501,955.501,902.341,480,600
Mar 7, 20241,966.001,977.501,932.501,939.501,886.771,070,800
Mar 6, 20241,939.001,968.501,937.001,964.001,910.60815,800
Mar 5, 20241,947.001,952.001,929.501,946.001,893.09818,200
Mar 4, 20241,953.501,963.501,938.001,949.501,896.50691,800
Mar 1, 20241,942.501,956.001,932.001,951.001,897.96865,800
Feb 29, 20241,952.001,962.501,936.001,954.001,900.88965,600
Feb 28, 20241,951.001,964.001,950.001,960.001,906.71921,800
Feb 27, 20241,928.001,945.501,928.001,935.001,882.39951,800
Feb 26, 20241,937.501,953.001,915.501,927.001,874.61922,200
Feb 22, 20241,921.501,935.501,914.001,928.001,875.581,035,300
Feb 21, 20241,919.001,938.501,914.501,930.001,877.531,019,200
Feb 20, 20241,921.001,921.501,898.501,905.501,853.70585,500
Feb 19, 20241,917.001,926.501,909.501,923.501,871.21656,200
Feb 16, 20241,872.001,915.001,872.001,907.001,855.151,274,600
Feb 15, 20241,896.001,899.001,854.001,869.001,818.19809,400
Feb 14, 20241,912.501,914.501,863.501,878.001,826.94848,600
Feb 13, 20241,885.501,916.501,877.001,912.501,860.501,204,900
Feb 9, 20241,876.001,886.001,856.001,881.501,830.351,272,600
Feb 8, 20241,868.501,876.001,843.001,864.001,813.32866,700
Feb 7, 20241,866.501,895.001,853.001,860.001,809.431,169,600
Feb 6, 20241,863.001,882.501,858.001,866.001,815.27866,100
Feb 5, 20241,877.001,893.001,862.001,865.501,814.78936,500
Feb 2, 20241,850.001,876.001,844.001,862.501,811.861,054,300
Feb 1, 20241,838.001,856.001,821.001,850.001,799.701,400,600
Jan 31, 20241,839.001,852.001,833.001,852.001,801.651,775,200
Jan 30, 20241,827.001,838.001,822.001,835.501,785.601,147,500
Jan 29, 20241,827.001,838.001,818.501,830.501,780.731,130,600

Related Tickers

YMK.F Azbil Corporation
7.20
+1.41%
 
YKE.SG Yokogawa Electric Corp
21.00
+0.96%
 
6465.T Hoshizaki Corporation
5,790.00
-0.33%
 
YKE.F Yokogawa Electric Corporation
21.00
+1.94%
 
AIAENG.BO AIA Engineering Limited
3,649.15
+0.92%
 
6134.T Fuji Corporation
2,334.50
+0.56%
 
6925.T Ushio Inc.
2,089.00
+0.48%
 
HDDF.F Heidelberger Druckmaschinen Aktiengesellschaft
0.4560
-13.96%
 
601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
62.09
-2.10%
 
6103.T Okuma Corporation
3,470.00
+0.58%