kabutan

NTN CORPORATION(6472) Historical

6472
TSE Prime
NTN CORPORATION
374.5
JPY
-0.5
(-0.13%)
Dec 5, 2:59 pm JST
2.42
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
374.5
Dec 5, 2:59 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 374 375 362 374 +2 +0.54% 15,898,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 347.9 +5.78% 339.0 26,395,700 1,148,200 1,263,600 1.10
Aug 29, 2025 328.9 +0.86% 325.2 20,565,100 1,282,600 1,335,500 1.04
Aug 22, 2025 326.1 +5.09% 319.8 25,768,800 1,290,900 1,261,100 0.98
Aug 15, 2025 310.3 -1.55% 311.6 20,702,300 1,289,700 1,211,000 0.94
Aug 8, 2025 315.2 +19.85% 298.7 56,807,200 1,332,400 1,312,800 0.99
Aug 1, 2025 263.0 +5.66% 257.5 18,336,600 1,183,600 1,317,200 1.11
Jul 25, 2025 248.9 +0.97% 251.2 17,456,400 1,102,000 1,714,500 1.56
Jul 18, 2025 246.5 +0.65% 246.3 12,970,600 1,230,700 2,024,800 1.65