Comparing Back to the side-by-side chart ↗
NGK Corporation (5333.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5190.00 | 5258.00 | 5115.00 | 5248.00 | +1.61% | 1,497,700 |
| 2026-10-15 | 5350.00 | 5369.00 | 5154.00 | 5165.00 | -6.85% | 1,954,700 |
| 2026-10-14 | 5646.00 | 5666.00 | 5545.00 | 5545.00 | -0.65% | 1,193,900 |
| 2026-10-13 | 5530.00 | 5631.00 | 5459.00 | 5581.00 | -0.87% | 1,370,000 |
| 2026-10-09 | 5553.00 | 5657.00 | 5475.00 | 5630.00 | +0.36% | 1,589,200 |
| 2026-10-08 | 5812.00 | 5833.00 | 5610.00 | 5610.00 | -4.93% | 1,413,400 |
| 2026-10-07 | 5967.00 | 6013.00 | 5862.00 | 5901.00 | -0.30% | 1,382,400 |
| 2026-10-06 | 5841.00 | 5969.00 | 5780.00 | 5919.00 | +1.21% | 1,311,100 |
| 2026-10-05 | 5724.00 | 5848.00 | 5701.00 | 5848.00 | +3.98% | 1,736,600 |
| 2026-10-02 | 5540.00 | 5686.00 | 5508.00 | 5624.00 | +1.04% | 1,185,600 |
| 2026-10-01 | 5441.00 | 5592.00 | 5413.00 | 5566.00 | +2.30% | 1,359,600 |
| 2026-09-30 | 5394.00 | 5484.00 | 5387.00 | 5441.00 | +2.12% | 1,526,600 |
| 2026-09-29 | 5341.00 | 5382.00 | 5266.00 | 5328.00 | -1.26% | 983,400 |
| 2026-09-28 | 5413.00 | 5505.00 | 5396.00 | 5396.00 | -0.35% | 1,287,900 |
| 2026-09-25 | 5371.00 | 5448.00 | 5340.00 | 5415.00 | +0.91% | 1,156,200 |
| 2026-09-24 | 5349.00 | 5373.00 | 5281.00 | 5366.00 | +2.19% | 1,148,200 |
| 2026-09-18 | 5258.00 | 5290.00 | 5164.00 | 5251.00 | +1.45% | 2,091,900 |
| 2026-09-17 | 5321.00 | 5331.00 | 5149.00 | 5176.00 | -0.23% | 1,089,500 |
| 2026-09-16 | 5111.00 | 5215.00 | 5078.00 | 5188.00 | +2.33% | 1,130,000 |
| 2026-09-15 | 4970.00 | 5125.00 | 4964.00 | 5070.00 | +0.40% | 1,138,100 |
| 2026-09-14 | 4950.00 | 5070.00 | 4872.00 | 5050.00 | +0.98% | 1,602,800 |
| 2026-09-11 | 4828.00 | 5034.00 | 4824.00 | 5001.00 | -1.24% | 2,156,100 |
| 2026-09-10 | 5057.00 | 5113.00 | 4940.00 | 5064.00 | -1.44% | 1,346,800 |
| 2026-09-09 | 5067.00 | 5158.00 | 5054.00 | 5138.00 | +2.25% | 1,616,900 |
| 2026-09-08 | 5251.00 | 5300.00 | 4985.00 | 5025.00 | -5.47% | 1,020,500 |
| 2026-09-07 | 5372.00 | 5375.00 | 5281.00 | 5316.00 | +1.37% | 858,700 |
| 2026-09-04 | 5096.00 | 5253.00 | 5060.00 | 5244.00 | +2.40% | 1,854,100 |
| 2026-09-03 | 5119.00 | 5177.00 | 5038.00 | 5121.00 | -0.45% | 2,791,000 |
| 2026-09-02 | 5210.00 | 5222.00 | 5097.00 | 5144.00 | -4.03% | 1,537,800 |
| 2026-09-01 | 5380.00 | 5410.00 | 5271.00 | 5360.00 | +0.70% | 1,410,500 |
| 2026-08-31 | 5165.00 | 5323.00 | 5130.00 | 5323.00 | +0.72% | 1,478,100 |
| 2026-08-28 | 5401.00 | 5452.00 | 5245.00 | 5285.00 | -2.11% | 1,080,600 |
| 2026-08-27 | 5500.00 | 5544.00 | 5340.00 | 5399.00 | -0.24% | 1,194,800 |
| 2026-08-26 | 5426.00 | 5439.00 | 5314.00 | 5412.00 | +0.07% | 1,262,000 |
| 2026-08-25 | 5373.00 | 5421.00 | 5301.00 | 5408.00 | +0.04% | 1,330,800 |
| 2026-08-24 | 5465.00 | 5500.00 | 5373.00 | 5406.00 | -1.08% | 1,259,500 |
| 2026-08-21 | 5450.00 | 5511.00 | 5409.00 | 5465.00 | -1.83% | 1,138,900 |
| 2026-08-20 | 5581.00 | 5602.00 | 5482.00 | 5567.00 | +1.03% | 1,232,500 |
| 2026-08-19 | 5565.00 | 5637.00 | 5462.00 | 5510.00 | -5.81% | 1,373,400 |
| 2026-08-18 | 6138.00 | 6162.00 | 5828.00 | 5850.00 | -4.43% | 1,222,900 |
| 2026-08-17 | 6025.00 | 6124.00 | 5937.00 | 6121.00 | +3.31% | 1,333,000 |
| 2026-08-14 | 6043.00 | 6067.00 | 5883.00 | 5925.00 | -1.35% | 1,466,700 |
| 2026-08-13 | 5803.00 | 6114.00 | 5803.00 | 6006.00 | +4.22% | 1,832,100 |
| 2026-08-12 | 5680.00 | 5769.00 | 5574.00 | 5763.00 | +1.28% | 1,143,800 |
| 2026-08-10 | 5670.00 | 5787.00 | 5634.00 | 5690.00 | +0.85% | 1,220,600 |
| 2026-08-07 | 5797.00 | 5858.00 | 5493.00 | 5642.00 | -2.25% | 1,599,600 |
| 2026-08-06 | 5856.00 | 5947.00 | 5675.00 | 5772.00 | -2.63% | 1,655,000 |
| 2026-08-05 | 5796.00 | 5963.00 | 5702.00 | 5928.00 | +5.80% | 2,016,300 |
| 2026-08-04 | 5541.00 | 5659.00 | 5508.00 | 5603.00 | +1.28% | 1,734,300 |
| 2026-08-03 | 5578.00 | 5646.00 | 5367.00 | 5532.00 | -1.11% | 2,430,100 |
| 2026-07-31 | 6045.00 | 6050.00 | 5585.00 | 5594.00 | +6.65% | 3,301,400 |
| 2026-07-30 | 5150.00 | 5444.00 | 5090.00 | 5245.00 | +1.25% | 2,918,900 |
| 2026-07-29 | 5532.00 | 5573.00 | 5050.00 | 5180.00 | -6.46% | 2,705,900 |
| 2026-07-28 | 5963.00 | 5963.00 | 5486.00 | 5538.00 | -8.66% | 2,037,300 |
| 2026-07-27 | 6150.00 | 6180.00 | 5935.00 | 6063.00 | -0.36% | 1,817,900 |
| 2026-07-24 | 6130.00 | 6165.00 | 5996.00 | 6085.00 | -2.06% | 1,013,100 |
| 2026-07-23 | 6350.00 | 6411.00 | 6152.00 | 6213.00 | -0.10% | 1,226,300 |
| 2026-07-22 | 6209.00 | 6375.00 | 6188.00 | 6219.00 | +1.80% | 1,545,500 |
| 2026-07-21 | 6078.00 | 6113.00 | 5876.00 | 6109.00 | +1.73% | 2,014,000 |
| 2026-07-17 | 6313.00 | 6362.00 | 5814.00 | 6005.00 | -7.12% | 2,453,700 |
| 2026-07-16 | 6635.00 | 6661.00 | 6413.00 | 6465.00 | -4.35% | 2,170,200 |
| 2026-07-15 | 6767.00 | 6787.00 | 6607.00 | 6759.00 | +2.15% | 1,212,200 |
| 2026-07-14 | 6627.00 | 6649.00 | 6417.00 | 6617.00 | -0.71% | 1,815,100 |
| 2026-07-13 | 7042.00 | 7124.00 | 6623.00 | 6664.00 | -5.62% | 1,732,600 |
| 2026-07-10 | 7201.00 | 7259.00 | 7023.00 | 7061.00 | +0.14% | 1,845,700 |
| 2026-07-09 | 7042.00 | 7182.00 | 6966.00 | 7051.00 | +2.84% | 1,711,500 |
| 2026-07-08 | 6775.00 | 7186.00 | 6742.00 | 6856.00 | -3.78% | 2,109,900 |
| 2026-07-07 | 7448.00 | 7480.00 | 7110.00 | 7125.00 | -3.60% | 1,822,500 |
| 2026-07-06 | 7500.00 | 7534.00 | 7217.00 | 7391.00 | -1.10% | 1,504,800 |
| 2026-07-03 | 7242.00 | 7492.00 | 7052.00 | 7473.00 | +1.10% | 1,842,400 |
| 2026-07-02 | 7448.00 | 7580.00 | 7236.00 | 7392.00 | -3.50% | 1,818,600 |
| 2026-07-01 | 7660.00 | 7860.00 | 7593.00 | 7660.00 | +1.70% | 1,482,200 |
| 2026-06-30 | 7550.00 | 7680.00 | 7432.00 | 7532.00 | +1.22% | 1,817,600 |
| 2026-06-29 | 7520.00 | 7559.00 | 7175.00 | 7441.00 | -0.91% | 1,990,100 |
| 2026-06-26 | 7806.00 | 7864.00 | 7450.00 | 7509.00 | -4.38% | 2,936,700 |
| 2026-06-25 | 7628.00 | 7894.00 | 7586.00 | 7853.00 | +5.01% | 2,211,800 |
| 2026-06-24 | 7331.00 | 7548.00 | 7284.00 | 7478.00 | +0.73% | 1,690,700 |
| 2026-06-23 | 7770.00 | 7815.00 | 7410.00 | 7424.00 | -3.52% | 2,054,100 |
| 2026-06-22 | 7467.00 | 7700.00 | 7372.00 | 7695.00 | +4.95% | 1,737,600 |
| 2026-06-19 | 7507.00 | 7594.00 | 7329.00 | 7332.00 | +0.33% | 3,532,200 |
| 2026-06-18 | 7026.00 | 7308.00 | 6978.00 | 7308.00 | +4.82% | 2,138,400 |
| 2026-06-17 | 6735.00 | 6974.00 | 6706.00 | 6972.00 | +3.33% | 1,474,400 |
| 2026-06-16 | 6669.00 | 6807.00 | 6619.00 | 6747.00 | +1.69% | 1,678,900 |
| 2026-06-15 | 6517.00 | 6640.00 | 6383.00 | 6635.00 | +8.47% | 1,780,700 |
| 2026-06-12 | 6215.00 | 6347.00 | 6106.00 | 6117.00 | +2.69% | 1,789,800 |
| 2026-06-11 | 5563.00 | 5962.00 | 5551.00 | 5957.00 | +0.40% | 1,795,000 |
| 2026-06-10 | 6028.00 | 6198.00 | 5913.00 | 5933.00 | -3.18% | 1,838,700 |
| 2026-06-09 | 6192.00 | 6218.00 | 5982.00 | 6128.00 | +0.59% | 2,080,100 |
| 2026-06-08 | 6075.00 | 6185.00 | 5966.00 | 6092.00 | -7.35% | 2,589,900 |
| 2026-06-05 | 6556.00 | 6615.00 | 6386.00 | 6575.00 | +3.45% | 2,408,700 |
| 2026-06-04 | 6383.00 | 6431.00 | 6184.00 | 6356.00 | -1.96% | 1,489,200 |
| 2026-06-03 | 6270.00 | 6538.00 | 6265.00 | 6483.00 | +5.07% | 1,646,400 |
| 2026-06-02 | 6322.00 | 6350.00 | 6063.00 | 6170.00 | -2.91% | 2,521,200 |
| 2026-06-01 | 6317.00 | 6542.00 | 6248.00 | 6355.00 | +0.62% | 2,078,100 |
| 2026-05-29 | 6137.00 | 6395.00 | 6103.00 | 6316.00 | +3.20% | 2,446,600 |
| 2026-05-28 | 6032.00 | 6143.00 | 5862.00 | 6120.00 | +0.84% | 1,858,200 |
| 2026-05-27 | 6444.00 | 6483.00 | 6069.00 | 6069.00 | -4.21% | 1,770,600 |
| 2026-05-26 | 6208.00 | 6338.00 | 6162.00 | 6336.00 | +2.03% | 1,695,700 |
| 2026-05-25 | 5959.00 | 6260.00 | 5906.00 | 6210.00 | +5.95% | 1,356,400 |
| 2026-05-22 | 5765.00 | 5912.00 | 5755.00 | 5861.00 | +2.82% | 1,421,600 |
| 2026-05-21 | 5568.00 | 5742.00 | 5543.00 | 5700.00 | +4.47% | 1,334,400 |
| 2026-05-20 | 5421.00 | 5485.00 | 5292.00 | 5456.00 | -0.67% | 1,787,300 |
| 2026-05-19 | 5651.00 | 5678.00 | 5470.00 | 5493.00 | -2.07% | 1,654,500 |
| 2026-05-18 | 5739.00 | 5755.00 | 5570.00 | 5609.00 | -1.53% | 1,248,600 |
| 2026-05-15 | 5800.00 | 5892.00 | 5613.00 | 5696.00 | -1.57% | 2,140,600 |
| 2026-05-14 | 5750.00 | 5838.00 | 5707.00 | 5787.00 | +0.98% | 1,649,100 |
| 2026-05-13 | 5537.00 | 5749.00 | 5521.00 | 5731.00 | +2.08% | 1,776,800 |
| 2026-05-12 | 5600.00 | 5707.00 | 5534.00 | 5614.00 | +1.15% | 1,621,100 |
| 2026-05-11 | 5550.00 | 5604.00 | 5444.00 | 5550.00 | +3.28% | 1,998,100 |
| 2026-05-08 | 5300.00 | 5415.00 | 5218.00 | 5374.00 | +0.54% | 2,118,200 |
| 2026-05-07 | 5377.00 | 5420.00 | 5245.00 | 5345.00 | +4.37% | 2,855,100 |
| 2026-05-01 | 4953.00 | 5142.00 | 4887.00 | 5121.00 | +3.23% | 2,150,700 |
| 2026-04-30 | 4621.00 | 5035.00 | 4563.00 | 4961.00 | +6.23% | 4,866,100 |
| 2026-04-28 | 4670.00 | 4680.00 | 4613.00 | 4670.00 | +1.24% | 1,203,200 |
| 2026-04-27 | 4429.00 | 4670.00 | 4422.00 | 4613.00 | +4.18% | 1,435,800 |
| 2026-04-24 | 4445.00 | 4470.00 | 4386.00 | 4428.00 | +1.12% | 885,800 |
| 2026-04-23 | 4450.00 | 4459.00 | 4322.00 | 4379.00 | -2.28% | 1,318,400 |
| 2026-04-22 | 4520.00 | 4528.00 | 4426.00 | 4481.00 | -1.36% | 714,900 |
| 2026-04-21 | 4538.00 | 4595.00 | 4530.00 | 4543.00 | +0.49% | 723,700 |
| 2026-04-20 | 4543.00 | 4569.00 | 4510.00 | 4521.00 | +1.07% | 716,500 |
| 2026-04-17 | 4528.00 | 4537.00 | 4473.00 | 4473.00 | -1.93% | 739,000 |
| 2026-04-16 | 4430.00 | 4586.00 | 4423.00 | 4561.00 | +2.63% | 1,166,900 |
| 2026-04-15 | 4477.00 | 4553.00 | 4420.00 | 4444.00 | -0.11% | 1,087,600 |
| 2026-04-14 | 4450.00 | 4465.00 | 4422.00 | 4449.00 | +0.84% | 652,200 |
| 2026-04-13 | 4401.00 | 4474.00 | 4381.00 | 4412.00 | -0.65% | 815,200 |
| 2026-04-10 | 4434.00 | 4491.00 | 4411.00 | 4441.00 | +0.95% | 1,151,700 |
| 2026-04-09 | 4439.00 | 4453.00 | 4350.00 | 4399.00 | +0.55% | 1,154,600 |
| 2026-04-08 | 4355.00 | 4400.00 | 4280.00 | 4375.00 | +5.55% | 1,409,100 |
| 2026-04-07 | 4126.00 | 4167.00 | 4100.00 | 4145.00 | +0.61% | 555,300 |
| 2026-04-06 | 4135.00 | 4183.00 | 4120.00 | 4120.00 | -0.36% | 793,000 |
| 2026-04-03 | 4097.00 | 4141.00 | 4091.00 | 4135.00 | +1.87% | 631,600 |
| 2026-04-02 | 4229.00 | 4244.00 | 4056.00 | 4059.00 | -3.50% | 1,139,700 |
| 2026-04-01 | 4126.00 | 4206.00 | 4084.00 | 4206.00 | +5.76% | 925,000 |
| 2026-03-31 | 3911.00 | 4061.00 | 3906.00 | 3977.00 | -0.92% | 1,235,600 |
| 2026-03-30 | 3892.00 | 4014.00 | 3846.00 | 4014.00 | -3.14% | 1,225,300 |
| 2026-03-27 | 4105.00 | 4164.00 | 4071.00 | 4144.00 | -0.26% | 1,258,100 |
| 2026-03-26 | 4160.00 | 4184.00 | 4106.00 | 4155.00 | -0.17% | 1,035,500 |
| 2026-03-25 | 4041.00 | 4172.00 | 4041.00 | 4162.00 | +5.72% | 1,154,300 |
| 2026-03-24 | 3904.00 | 3957.00 | 3875.00 | 3937.00 | +3.82% | 747,100 |
| 2026-03-23 | 3766.00 | 3823.00 | 3722.00 | 3792.00 | -4.63% | 1,122,300 |
| 2026-03-19 | 4019.00 | 4043.00 | 3956.00 | 3976.00 | -4.88% | 2,004,000 |
| 2026-03-18 | 4099.00 | 4180.00 | 4068.00 | 4180.00 | +3.31% | 706,300 |
| 2026-03-17 | 4108.00 | 4137.00 | 4035.00 | 4046.00 | +0.20% | 727,800 |
| 2026-03-16 | 3994.00 | 4066.00 | 3958.00 | 4038.00 | -0.42% | 948,600 |
| 2026-03-13 | 3957.00 | 4069.00 | 3957.00 | 4055.00 | -0.37% | 1,142,000 |
| 2026-03-12 | 4100.00 | 4132.00 | 4028.00 | 4070.00 | -1.74% | 866,400 |
| 2026-03-11 | 4135.00 | 4187.00 | 4118.00 | 4142.00 | +2.78% | 832,800 |
| 2026-03-10 | 4029.00 | 4077.00 | 3982.00 | 4030.00 | +3.15% | 1,302,600 |
| 2026-03-09 | 3950.00 | 3974.00 | 3792.00 | 3907.00 | -6.78% | 1,585,600 |
| 2026-03-06 | 4148.00 | 4205.00 | 4108.00 | 4191.00 | -0.97% | 1,043,700 |
| 2026-03-05 | 4306.00 | 4337.00 | 4159.00 | 4232.00 | +1.93% | 1,340,800 |
| 2026-03-04 | 4225.00 | 4309.00 | 4037.00 | 4152.00 | -5.91% | 2,276,800 |
| 2026-03-03 | 4500.00 | 4579.00 | 4381.00 | 4413.00 | -2.99% | 1,513,500 |
| 2026-03-02 | 4424.00 | 4552.00 | 4380.00 | 4549.00 | -0.83% | 1,295,100 |
| 2026-02-27 | 4440.00 | 4587.00 | 4434.00 | 4587.00 | +3.13% | 1,639,500 |
| 2026-02-26 | 4549.00 | 4562.00 | 4429.00 | 4448.00 | -0.80% | 1,116,600 |
| 2026-02-25 | 4485.00 | 4540.00 | 4417.00 | 4484.00 | +0.29% | 1,589,000 |
| 2026-02-24 | 4335.00 | 4491.00 | 4285.00 | 4471.00 | +3.47% | 1,730,900 |
| 2026-02-20 | 4320.00 | 4348.00 | 4287.00 | 4321.00 | -1.53% | 1,134,700 |
| 2026-02-19 | 4295.00 | 4407.00 | 4254.00 | 4388.00 | +2.33% | 1,195,800 |
| 2026-02-18 | 4196.00 | 4337.00 | 4188.00 | 4288.00 | +2.14% | 1,286,700 |
| 2026-02-17 | 4190.00 | 4228.00 | 4155.00 | 4198.00 | +1.11% | 1,171,700 |
| 2026-02-16 | 4166.00 | 4184.00 | 4120.00 | 4152.00 | +0.51% | 934,500 |
| 2026-02-13 | 4130.00 | 4158.00 | 4036.00 | 4131.00 | -1.27% | 1,807,400 |
| 2026-02-12 | 4140.00 | 4184.00 | 4122.00 | 4184.00 | +1.26% | 2,121,300 |
| 2026-02-10 | 4061.00 | 4150.00 | 4053.00 | 4132.00 | +0.63% | 2,693,300 |
| 2026-02-09 | 4186.00 | 4186.00 | 4087.00 | 4106.00 | +2.98% | 1,458,000 |
| 2026-02-06 | 3934.00 | 4001.00 | 3906.00 | 3987.00 | +0.96% | 1,026,400 |
| 2026-02-05 | 3999.00 | 4013.00 | 3918.00 | 3949.00 | +0.23% | 1,084,800 |
| 2026-02-04 | 3834.00 | 3971.00 | 3822.00 | 3940.00 | +2.98% | 1,807,500 |
| 2026-02-03 | 3760.00 | 3850.00 | 3734.00 | 3826.00 | +5.69% | 2,038,600 |
| 2026-02-02 | 3748.00 | 3816.00 | 3601.00 | 3620.00 | -1.87% | 1,450,500 |
| 2026-01-30 | 3658.00 | 3754.00 | 3625.00 | 3689.00 | -1.63% | 1,837,600 |
| 2026-01-29 | 3748.00 | 3785.00 | 3719.00 | 3750.00 | +0.05% | 1,395,600 |
| 2026-01-28 | 3729.00 | 3769.00 | 3714.00 | 3748.00 | -1.00% | 914,800 |
| 2026-01-27 | 3730.00 | 3786.00 | 3712.00 | 3786.00 | +2.13% | 1,023,900 |
| 2026-01-26 | 3730.00 | 3778.00 | 3686.00 | 3707.00 | -3.06% | 1,168,800 |
| 2026-01-23 | 3748.00 | 3833.00 | 3748.00 | 3824.00 | +2.60% | 993,200 |
| 2026-01-22 | 3715.00 | 3765.00 | 3692.00 | 3727.00 | +1.50% | 748,900 |
| 2026-01-21 | 3574.00 | 3676.00 | 3556.00 | 3672.00 | -0.35% | 800,200 |
| 2026-01-20 | 3744.00 | 3745.00 | 3670.00 | 3685.00 | -2.41% | 571,100 |
| 2026-01-19 | 3738.00 | 3789.00 | 3687.00 | 3776.00 | -0.19% | 789,200 |
| 2026-01-16 | 3720.00 | 3803.00 | 3702.00 | 3783.00 | +1.10% | 906,400 |
| 2026-01-15 | 3691.00 | 3749.00 | 3671.00 | 3742.00 | -0.35% | 1,079,900 |
| 2026-01-14 | 3693.00 | 3785.00 | 3669.00 | 3755.00 | +3.13% | 1,440,200 |
| 2026-01-13 | 3608.00 | 3675.00 | 3593.00 | 3641.00 | +4.33% | 1,386,700 |
| 2026-01-09 | 3511.00 | 3548.00 | 3447.00 | 3490.00 | -1.27% | 1,348,300 |
| 2026-01-08 | 3502.00 | 3564.00 | 3484.00 | 3535.00 | +1.90% | 1,402,700 |
| 2026-01-07 | 3403.00 | 3491.00 | 3400.00 | 3469.00 | +1.73% | 958,700 |
| 2026-01-06 | 3442.00 | 3455.00 | 3404.00 | 3410.00 | -0.15% | 1,043,200 |
| 2026-01-05 | 3399.00 | 3429.00 | 3387.00 | 3415.00 | +1.91% | 912,200 |
| 2025-12-30 | 3326.00 | 3370.00 | 3323.00 | 3351.00 | -0.50% | 536,900 |
| 2025-12-29 | 3380.00 | 3394.00 | 3354.00 | 3368.00 | +0.72% | 689,300 |
| 2025-12-26 | 3390.00 | 3394.00 | 3333.00 | 3344.00 | -1.01% | 470,100 |
| 2025-12-25 | 3396.00 | 3396.00 | 3350.00 | 3378.00 | -0.03% | 327,100 |
| 2025-12-24 | 3420.00 | 3423.00 | 3373.00 | 3379.00 | -0.32% | 587,900 |
| 2025-12-23 | 3364.00 | 3393.00 | 3348.00 | 3390.00 | +0.68% | 684,700 |
| 2025-12-22 | 3373.00 | 3394.00 | 3341.00 | 3367.00 | +0.15% | 997,300 |
| 2025-12-19 | 3307.00 | 3366.00 | 3285.00 | 3362.00 | +2.75% | 1,734,500 |
| 2025-12-18 | 3260.00 | 3294.00 | 3255.00 | 3272.00 | -0.70% | 850,300 |
| 2025-12-17 | 3318.00 | 3328.00 | 3267.00 | 3295.00 | -0.81% | 1,232,700 |
| 2025-12-16 | 3381.00 | 3396.00 | 3287.00 | 3322.00 | -1.75% | 1,240,300 |
| 2025-12-15 | 3395.00 | 3417.00 | 3368.00 | 3381.00 | -1.51% | 854,500 |
| 2025-12-12 | 3419.00 | 3433.00 | 3390.00 | 3433.00 | +1.27% | 1,242,200 |
| 2025-12-11 | 3479.00 | 3479.00 | 3379.00 | 3390.00 | -1.77% | 1,190,800 |
| 2025-12-10 | 3426.00 | 3462.00 | 3399.00 | 3451.00 | +1.44% | 1,222,700 |
| 2025-12-09 | 3385.00 | 3424.00 | 3352.00 | 3402.00 | +1.37% | 1,156,100 |
| 2025-12-08 | 3285.00 | 3365.00 | 3275.00 | 3356.00 | +1.79% | 1,043,300 |
| 2025-12-05 | 3282.00 | 3298.00 | 3254.00 | 3297.00 | -0.54% | 1,439,700 |
| 2025-12-04 | 3350.00 | 3368.00 | 3285.00 | 3315.00 | +2.50% | 2,287,100 |
| 2025-12-03 | 3280.00 | 3329.00 | 3217.00 | 3234.00 | -1.73% | 1,694,700 |
| 2025-12-02 | 3205.00 | 3297.00 | 3180.00 | 3291.00 | +7.20% | 2,560,500 |
| 2025-12-01 | 3085.00 | 3101.00 | 3046.00 | 3070.00 | -0.36% | 1,169,400 |
| 2025-11-28 | 3049.00 | 3111.00 | 3032.00 | 3081.00 | +0.95% | 950,200 |
| 2025-11-27 | 3034.00 | 3058.00 | 3020.00 | 3052.00 | +1.26% | 655,100 |
| 2025-11-26 | 2965.00 | 3019.00 | 2941.00 | 3014.00 | +1.67% | 1,239,200 |
| 2025-11-25 | 3002.00 | 3004.00 | 2937.50 | 2964.50 | +0.44% | 1,465,800 |
| 2025-11-21 | 2946.00 | 2979.50 | 2938.50 | 2951.50 | -1.49% | 1,968,500 |
| 2025-11-20 | 3013.00 | 3039.00 | 2984.00 | 2996.00 | +1.11% | 936,300 |
| 2025-11-19 | 2989.50 | 2989.50 | 2901.00 | 2963.00 | -1.12% | 1,409,700 |
| 2025-11-18 | 3010.00 | 3043.00 | 2985.50 | 2996.50 | -0.22% | 1,704,200 |
| 2025-11-17 | 3055.00 | 3081.00 | 3003.00 | 3003.00 | -1.57% | 1,842,000 |
| 2025-11-14 | 3090.00 | 3126.00 | 3041.00 | 3051.00 | -2.15% | 2,344,000 |
| 2025-11-13 | 3077.00 | 3120.00 | 3057.00 | 3118.00 | +3.31% | 1,583,900 |
| 2025-11-12 | 3010.00 | 3066.00 | 2993.50 | 3018.00 | +0.82% | 1,739,800 |
| 2025-11-11 | 2967.00 | 3040.00 | 2955.50 | 2993.50 | +2.62% | 1,927,900 |
| 2025-11-10 | 2926.50 | 2950.00 | 2872.50 | 2917.00 | +0.52% | 1,384,200 |
| 2025-11-07 | 2914.00 | 2939.50 | 2888.00 | 2902.00 | -0.48% | 2,157,400 |
| 2025-11-06 | 2791.00 | 2997.00 | 2780.00 | 2916.00 | +4.52% | 2,162,800 |
| 2025-11-05 | 2761.00 | 2801.00 | 2695.50 | 2790.00 | +0.49% | 2,682,800 |
| 2025-11-04 | 2651.50 | 2798.50 | 2624.00 | 2776.50 | +6.54% | 3,536,500 |
| 2025-10-31 | 2634.00 | 2634.50 | 2588.00 | 2606.00 | +0.70% | 1,386,000 |
| 2025-10-30 | 2553.50 | 2595.00 | 2540.50 | 2588.00 | +1.35% | 1,100,300 |
| 2025-10-29 | 2578.50 | 2585.50 | 2546.50 | 2553.50 | -0.91% | 775,700 |
| 2025-10-28 | 2617.50 | 2620.50 | 2568.00 | 2577.00 | -2.05% | 669,400 |
| 2025-10-27 | 2597.00 | 2634.50 | 2595.50 | 2631.00 | +1.74% | 945,500 |
| 2025-10-24 | 2558.00 | 2586.00 | 2549.50 | 2586.00 | +1.41% | 600,600 |
| 2025-10-23 | 2537.00 | 2550.00 | 2525.00 | 2550.00 | +0.12% | 848,300 |
| 2025-10-22 | 2532.00 | 2557.00 | 2518.00 | 2547.00 | +1.15% | 687,100 |
| 2025-10-21 | 2530.00 | 2531.00 | 2506.00 | 2518.00 | +0.54% | 656,600 |
| 2025-10-20 | 2500.00 | 2511.50 | 2472.00 | 2504.50 | +1.87% | 792,300 |
| 2025-10-17 | 2475.00 | 2481.50 | 2455.00 | 2458.50 | -1.50% | 1,202,500 |
| 2025-10-16 | 2522.00 | 2532.50 | 2484.00 | 2496.00 | -0.26% | 853,900 |
| 2025-10-15 | 2453.00 | 2505.00 | 2447.00 | 2502.50 | +2.98% | 845,500 |
| 2025-10-14 | 2446.50 | 2494.50 | 2428.50 | 2430.00 | -3.36% | 1,444,600 |
| 2025-10-10 | 2594.50 | 2595.00 | 2514.50 | 2514.50 | -2.86% | 1,141,800 |
| 2025-10-09 | 2570.00 | 2592.00 | 2568.50 | 2588.50 | +1.81% | 1,158,900 |
| 2025-10-08 | 2560.00 | 2561.00 | 2531.50 | 2542.50 | -0.90% | 1,062,500 |
| 2025-10-07 | 2550.00 | 2579.00 | 2550.00 | 2565.50 | +1.16% | 1,201,700 |
| 2025-10-06 | 2584.50 | 2592.50 | 2531.00 | 2536.00 | +1.56% | 1,332,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+12.19%). Pire mois : Juil (-10.24%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NGK Corporation (5333.T) ?
5248.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5333.T ?
Plus haut à 7894.00 et plus bas à 2455.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NGK Corporation ?
Historiquement, le mois le plus fort de 5333.T a été Mai (moyenne +12.19%) et le plus faible Juil (moyenne -10.24%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.