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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	371	373	356	364	-19	-4.76%	23,375,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	382.6	-0.91%	380.8	12,133,100	784,100	911,900	1.16
Jan 16, 2026	386.1	+4.18%	379.3	13,860,700	900,500	882,100	0.98
Jan 9, 2026	370.6	+0.82%	369.9	15,661,100	765,500	1,002,100	1.31
Dec 30, 2025	367.6	+1.97%	364.1	6,415,700	ー	ー	ー
Dec 26, 2025	360.5	+1.18%	359.3	13,012,600	736,800	1,144,200	1.55
Dec 19, 2025	356.3	-6.41%	362.6	16,404,000	761,900	1,040,300	1.37
Dec 12, 2025	380.7	+1.55%	377.9	14,487,200	1,153,900	988,700	0.86
Dec 5, 2025	374.9	+0.64%	371.5	17,263,500	891,100	884,900	0.99
Nov 28, 2025	372.5	+5.14%	363.7	20,991,500	894,400	978,200	1.09
Nov 21, 2025	354.3	-3.22%	356.6	18,552,000	807,000	871,800	1.08
Nov 14, 2025	366.1	+1.41%	365.2	17,805,800	845,300	1,098,600	1.30
Nov 7, 2025	361.0	+4.52%	358.6	32,854,500	855,300	1,010,700	1.18
Oct 31, 2025	345.4	-2.37%	351.8	31,836,700	925,900	1,088,800	1.18
Oct 24, 2025	353.8	+5.30%	348.0	23,710,300	1,101,800	819,600	0.74
Oct 17, 2025	336.0	-0.94%	336.9	16,411,900	1,035,700	892,600	0.86
Oct 10, 2025	339.2	+0.15%	342.8	19,828,100	1,153,100	919,100	0.80
Oct 3, 2025	338.7	-2.73%	339.0	17,308,900	1,226,600	1,018,100	0.83
Sep 26, 2025	348.2	+1.52%	343.5	19,183,800	1,168,700	946,800	0.81
Sep 19, 2025	343.0	-0.12%	342.5	14,032,300	1,139,000	1,116,800	0.98
Sep 12, 2025	343.4	-1.29%	343.8	20,999,100	1,082,000	1,148,000	1.06