kabutan

NTN CORPORATION(6472) Historical

6472
TSE Prime
NTN CORPORATION
328.7
JPY
-5.0
(-1.50%)
Mar 16, 10:16 am JST
2.06
USD
Mar 15, 9:16 pm EDT
Result
PTS
outside of trading hours
329.1
Mar 16, 10:14 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 9, 2026
428.0 JPY
52 Week Low Apr 9, 2025
192.4 JPY
Yearly High Feb 9, 2026
428.0 JPY
Yearly Low Apr 9, 2025
192.4 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 328 332 327 328 -5 -1.50% 793,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 334.5 339.4 331.0 333.7 -8.0 -2.34% 3,361,800
Mar 12, 2026 349.8 350.4 339.8 341.7 -13.0 -3.67% 4,169,000
Mar 11, 2026 360.0 366.4 354.7 354.7 -2.5 -0.70% 2,754,300
Mar 10, 2026 358.6 361.4 350.7 357.2 +11.0 +3.18% 4,296,100
Mar 9, 2026 351.9 353.0 338.0 346.2 -26.1 -7.01% 4,660,700
Mar 6, 2026 368.6 374.3 365.3 372.3 -4.3 -1.14% 2,392,100
Mar 5, 2026 377.4 385.1 371.7 376.6 +10.5 +2.87% 3,942,300
Mar 4, 2026 376.2 381.8 359.0 366.1 -24.7 -6.32% 4,305,100
Mar 3, 2026 414.0 415.6 390.5 390.8 -23.3 -5.63% 3,121,700
Mar 2, 2026 411.3 416.4 403.0 414.1 -8.9 -2.10% 2,996,400
Feb 27, 2026 409.2 423.8 408.1 423.0 +13.9 +3.40% 2,846,700
Feb 26, 2026 415.0 418.2 407.8 409.1 -3.8 -0.92% 2,144,700
Feb 25, 2026 419.0 419.0 408.2 412.9 -0.4 -0.10% 1,852,900
Feb 24, 2026 416.0 417.3 408.6 413.3 +1.5 +0.36% 1,959,400
Feb 20, 2026 424.0 424.0 409.1 411.8 -12.2 -2.88% 1,769,700
Feb 19, 2026 419.0 426.3 415.5 424.0 +7.0 +1.68% 2,111,400
Feb 18, 2026 420.0 420.8 416.1 417.0 -0.4 -0.10% 1,652,000
Feb 17, 2026 417.7 419.0 411.1 417.4 -0.9 -0.22% 2,404,400
Feb 16, 2026 420.6 422.8 416.1 418.3 +5.6 +1.36% 2,895,400
Feb 13, 2026 412.8 415.9 409.5 412.7 +2.2 +0.54% 3,383,300