NTN CORPORATION(6472) Historical

52 Week High Dec 1, 2025

375.2 JPY

52 Week Low Apr 9, 2025

192.4 JPY

Yearly High Dec 1, 2025

375.2 JPY

Yearly Low Apr 9, 2025

192.4 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	373	375	371	374	-1	-0.03%	3,599,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	363.1	375.0	362.1	375.0	+10.0	+2.74%	4,433,800
Dec 3, 2025	369.5	372.0	364.7	365.0	-4.9	-1.32%	2,849,700
Dec 2, 2025	373.9	375.1	367.2	369.9	-4.2	-1.12%	2,591,300
Dec 1, 2025	374.0	375.2	369.5	374.1	+1.6	+0.43%	3,789,000
Nov 28, 2025	368.0	372.6	366.6	372.5	+11.5	+3.19%	6,518,500
Nov 27, 2025	368.0	368.5	360.5	361.0	0	0.00%	3,794,800
Nov 26, 2025	360.6	364.6	356.9	361.0	+5.4	+1.52%	5,695,300
Nov 25, 2025	360.0	362.9	355.6	355.6	+1.3	+0.37%	4,982,900
Nov 21, 2025	347.9	355.9	346.1	354.3	-0.7	-0.20%	3,977,600
Nov 20, 2025	355.0	361.1	352.7	355.0	+0.2	+0.06%	3,788,500
Nov 19, 2025	358.0	358.8	351.3	354.8	-0.6	-0.17%	3,509,800
Nov 18, 2025	360.5	362.6	354.8	355.4	-9.0	-2.47%	4,491,300
Nov 17, 2025	364.3	368.5	360.0	364.4	-1.7	-0.46%	2,784,800
Nov 14, 2025	365.0	366.8	361.3	366.1	+1.1	+0.30%	3,076,200
Nov 13, 2025	363.7	365.6	362.8	365.0	+1.3	+0.36%	2,295,900
Nov 12, 2025	360.8	368.2	360.4	363.7	0	0.00%	3,622,900
Nov 11, 2025	367.0	368.3	361.4	363.7	-1.6	-0.44%	3,153,500
Nov 10, 2025	364.6	372.2	362.3	365.3	+4.3	+1.19%	5,657,300
Nov 7, 2025	358.8	364.9	352.5	361.0	+0.8	+0.22%	4,173,800
Nov 6, 2025	360.0	364.9	357.9	360.2	+3.7	+1.04%	5,995,800