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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	336	402	335	399	+62	+18.62%	31,880,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	336.7	402.9	335.0	399.4	+62.7	+18.62%	25,188,600
Apr 24, 2026	354.0	368.5	334.8	336.7	-13.5	-3.85%	20,749,600
Apr 17, 2026	343.6	353.4	340.0	350.2	+3.8	+1.10%	11,262,600
Apr 10, 2026	330.0	352.9	327.8	346.4	+17.0	+5.16%	14,367,100
Apr 3, 2026	315.1	344.4	312.6	329.4	-7.4	-2.20%	16,539,400
Mar 27, 2026	322.1	341.9	313.5	336.8	+2.5	+0.75%	13,780,500
Mar 19, 2026	328.7	347.8	326.4	334.3	+0.6	+0.18%	13,334,900
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