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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May, 2026	380	402	375	399	+17	+4.50%	13,383,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	331.2	392.0	327.8	382.2	+62.9	+19.70%	75,174,000
Mar, 2026	411.3	416.4	312.6	319.3	-103.7	-24.52%	69,356,400
Feb, 2026	377.4	428.0	361.0	423.0	+53.6	+14.51%	60,764,400
Jan, 2026	372.1	387.2	356.7	369.4	+1.8	+0.49%	60,022,800
Dec, 2025	374.0	386.8	351.1	367.6	-4.9	-1.32%	67,583,000
Nov, 2025	352.3	372.6	346.1	372.5	+27.1	+7.85%	90,203,800
Oct, 2025	335.0	358.0	331.5	345.4	+5.0	+1.47%	102,981,900
Sep, 2025	328.9	349.9	324.7	340.4	+11.5	+3.50%	86,724,900
Aug, 2025	259.9	337.6	253.1	328.9	+70.9	+27.48%	128,680,100
Jul, 2025	227.0	259.8	225.0	258.0	+30.3	+13.31%	82,902,600
Jun, 2025	215.1	231.0	209.0	227.7	+11.5	+5.32%	78,696,800
May, 2025	219.1	233.9	212.7	216.2	-3.7	-1.68%	56,527,500
Apr, 2025	244.0	245.2	192.4	219.9	-22.7	-9.36%	70,668,000
Mar, 2025	238.5	261.9	233.6	242.6	+5.4	+2.28%	70,904,900
Feb, 2025	246.6	251.3	234.7	237.2	-12.3	-4.93%	69,533,400
Jan, 2025	254.7	254.7	239.2	249.5	-5.2	-2.04%	58,651,500
Dec, 2024	236.4	255.3	236.3	254.7	+19.5	+8.29%	56,619,900
Nov, 2024	241.4	256.8	233.3	235.2	-19.8	-7.76%	78,443,400
Oct, 2024	258.0	267.5	245.7	255.0	-1.3	-0.51%	68,188,200
Sep, 2024	277.8	277.8	244.2	256.3	-17.0	-6.22%	75,350,600