NTN CORPORATION(6472) Historical

52 Week High Jan 16, 2026

387.2 JPY

52 Week Low Apr 9, 2025

192.4 JPY

Yearly High Jan 16, 2026

387.2 JPY

Yearly Low Apr 9, 2025

192.4 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	371	373	356	364	-19	-4.76%	23,375,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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