NTN CORPORATION(6472) Historical

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	+0.64%	17,263,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Oct 24, 2025	340.0	354.9	338.7	353.8	+17.8	+5.30%	23,710,300
Oct 17, 2025	332.9	341.0	332.1	336.0	-3.2	-0.94%	16,411,900
Oct 10, 2025	349.7	350.6	336.1	339.2	+0.5	+0.15%	19,828,100
Oct 3, 2025	346.6	347.2	331.5	338.7	-9.5	-2.73%	17,308,900
Sep 26, 2025	343.6	348.8	335.7	348.2	+5.2	+1.52%	19,183,800
Sep 19, 2025	341.5	345.4	339.2	343.0	-0.4	-0.12%	14,032,300
Sep 12, 2025	348.0	349.9	335.8	343.4	-4.5	-1.29%	20,999,100
Sep 5, 2025	328.9	347.9	324.7	347.9	+19.0	+5.78%	26,395,700
Aug 29, 2025	327.0	333.8	319.0	328.9	+2.8	+0.86%	20,565,100
Aug 22, 2025	312.0	337.6	310.6	326.1	+15.8	+5.09%	25,768,800
Aug 15, 2025	315.3	318.0	305.1	310.3	-4.9	-1.55%	20,702,300
Aug 8, 2025	255.0	316.5	253.1	315.2	+52.2	+19.85%	56,807,200
Aug 1, 2025	250.0	263.9	249.2	263.0	+14.1	+5.66%	18,336,600
Jul 25, 2025	245.9	259.8	241.8	248.9	+2.4	+0.97%	17,456,400
Jul 18, 2025	244.2	248.9	243.5	246.5	+1.6	+0.65%	12,970,600