kabutan

NTN CORPORATION(6472) Historical

6472
TSE Prime
NTN CORPORATION
326.9
JPY
-6.8
(-2.04%)
Mar 16, 11:30 am JST
2.04
USD
Mar 15, 10:30 pm EDT
Result
PTS
outside of trading hours
326.9
Mar 16, 11:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 328 332 326 326 -7 -2.04% 1,140,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 351.9 366.4 331.0 333.7 -38.6 -10.37% 19,241,900
Mar 6, 2026 411.3 416.4 359.0 372.3 -50.7 -11.99% 16,757,600
Feb 27, 2026 416.0 423.8 407.8 423.0 +11.2 +2.72% 8,803,700
Feb 20, 2026 420.6 426.3 409.1 411.8 -0.9 -0.22% 10,832,900
Feb 13, 2026 425.0 428.0 407.0 412.7 +7.8 +1.93% 16,466,000
Feb 6, 2026 377.4 405.8 361.0 404.9 +35.5 +9.61% 24,661,800
Jan 30, 2026 371.0 373.8 356.7 369.4 -13.2 -3.45% 18,367,900
Jan 23, 2026 384.0 384.8 373.4 382.6 -3.5 -0.91% 12,133,100
Jan 16, 2026 375.8 387.2 371.5 386.1 +15.5 +4.18% 13,860,700
Jan 9, 2026 372.1 377.4 363.5 370.6 +3.0 +0.82% 15,661,100
Dec 30, 2025 359.5 367.8 358.9 367.6 +7.1 +1.97% 6,415,700
Dec 26, 2025 357.7 364.6 353.0 360.5 +4.2 +1.18% 13,012,600
Dec 19, 2025 378.7 383.1 351.1 356.3 -24.4 -6.41% 16,404,000
Dec 12, 2025 380.0 386.8 371.6 380.7 +5.8 +1.55% 14,487,200
Dec 5, 2025 374.0 375.2 362.1 374.9 +2.4 +0.64% 17,263,500
Nov 28, 2025 360.0 372.6 355.6 372.5 +18.2 +5.14% 20,991,500
Nov 21, 2025 364.3 368.5 346.1 354.3 -11.8 -3.22% 18,552,000
Nov 14, 2025 364.6 372.2 360.4 366.1 +5.1 +1.41% 17,805,800
Nov 7, 2025 352.3 364.9 347.1 361.0 +15.6 +4.52% 32,854,500
Oct 31, 2025 357.3 358.0 341.0 345.4 -8.4 -2.37% 31,836,700