NTN CORPORATION(6472) Historical

52 Week High Feb 9, 2026

428.0 JPY

52 Week Low Jun 9, 2025

209.0 JPY

Yearly High Feb 9, 2026

428.0 JPY

Yearly Low Mar 30, 2026

312.6 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	380	402	375	399	+17	+4.50%	6,691,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	344.4	392.0	342.7	382.2	+30.8	+8.76%	12,615,200
Apr 28, 2026	348.6	352.5	344.1	351.4	+7.1	+2.06%	2,805,700
Apr 27, 2026	336.7	345.2	335.0	344.3	+7.6	+2.26%	3,075,900
Apr 24, 2026	346.4	348.9	334.8	336.7	-9.6	-2.77%	4,804,300
Apr 23, 2026	347.5	349.1	339.1	346.3	-6.3	-1.79%	5,418,000
Apr 22, 2026	359.0	362.0	350.1	352.6	-9.8	-2.70%	3,734,300
Apr 21, 2026	360.8	368.5	359.0	362.4	+5.5	+1.54%	4,403,700
Apr 20, 2026	354.0	358.9	352.1	356.9	+6.7	+1.91%	2,389,300
Apr 17, 2026	351.8	352.9	349.3	350.2	-1.6	-0.45%	2,084,500
Apr 16, 2026	347.7	353.4	347.4	351.8	+5.8	+1.68%	2,089,800
Apr 15, 2026	348.8	350.0	345.5	346.0	+1.8	+0.52%	2,038,400
Apr 14, 2026	346.0	347.7	342.7	344.2	+0.5	+0.15%	2,472,300
Apr 13, 2026	343.6	347.4	340.0	343.7	-2.7	-0.78%	2,577,600
Apr 10, 2026	348.0	349.5	344.6	346.4	+1.5	+0.43%	2,932,500
Apr 9, 2026	351.3	352.9	344.6	344.9	-2.1	-0.61%	3,416,000
Apr 8, 2026	346.9	348.8	342.2	347.0	+16.1	+4.87%	3,508,600
Apr 7, 2026	328.7	332.1	328.5	330.9	+2.0	+0.61%	2,552,400
Apr 6, 2026	330.0	332.2	327.8	328.9	-0.5	-0.15%	1,957,600
Apr 3, 2026	330.5	334.6	329.0	329.4	+1.6	+0.49%	2,704,000
Apr 2, 2026	342.1	344.4	327.8	327.8	-7.8	-2.32%	3,349,500