NTN CORPORATION(6472) Historical

52 Week High Jan 16, 2026

387.2 JPY

52 Week Low Apr 9, 2025

192.4 JPY

Yearly High Jan 16, 2026

387.2 JPY

Yearly Low Apr 9, 2025

192.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	360	366	356	364	+3	+1.08%	7,548,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	365.2	370.5	360.5	360.5	-10.6	-2.86%	2,719,300
Jan 27, 2026	366.0	372.7	364.8	371.1	+0.6	+0.16%	2,412,600
Jan 26, 2026	371.0	373.8	368.8	370.5	-12.1	-3.16%	3,146,100
Jan 23, 2026	384.0	384.8	381.6	382.6	+0.1	+0.03%	1,746,000
Jan 22, 2026	383.0	383.7	379.5	382.5	+5.1	+1.35%	2,422,700
Jan 21, 2026	373.4	381.0	373.4	377.4	-4.0	-1.05%	2,497,000
Jan 20, 2026	383.0	384.5	377.6	381.4	-1.2	-0.31%	2,395,800
Jan 19, 2026	384.0	384.3	375.8	382.6	-3.5	-0.91%	3,071,600
Jan 16, 2026	383.0	387.2	380.1	386.1	+3.5	+0.91%	2,697,400
Jan 15, 2026	377.9	384.4	377.0	382.6	+1.8	+0.47%	3,174,800
Jan 14, 2026	376.6	381.4	374.8	380.8	+8.8	+2.37%	3,545,200
Jan 13, 2026	375.8	379.0	371.5	372.0	+1.4	+0.38%	4,443,300
Jan 9, 2026	368.9	372.7	367.2	370.6	+3.7	+1.01%	2,713,300
Jan 8, 2026	369.1	373.4	366.0	366.9	-6.8	-1.82%	3,451,200
Jan 7, 2026	366.3	373.7	363.5	373.7	+7.4	+2.02%	3,091,200
Jan 6, 2026	371.9	373.9	366.3	366.3	-5.3	-1.43%	3,194,000
Jan 5, 2026	372.1	377.4	368.9	371.6	+4.0	+1.09%	3,211,400
Dec 30, 2025	361.7	367.8	361.5	367.6	+4.8	+1.32%	3,185,900
Dec 29, 2025	359.5	364.9	358.9	362.8	+2.3	+0.64%	3,229,800
Dec 26, 2025	362.1	364.6	358.8	360.5	-0.8	-0.22%	2,039,200