Education
About Us
Working with TipRanks
Follow Us
NTN Corporation (JP:6472)
:6472
Time Period
1Y
Events
Historical Prices
Rows:
Dec 04, 2025
363.10
375.00
362.10
375.00
375.00
+2.74%
4,433,800
0.97
Dec 03, 2025
369.50
372.00
364.70
365.00
365.00
-1.32%
2,849,700
0.61
Dec 02, 2025
373.90
375.10
367.20
369.90
369.90
-1.12%
2,591,300
0.56
Dec 01, 2025
374.00
375.20
369.50
374.10
374.10
+0.43%
3,789,000
0.82
Nov 28, 2025
368.00
372.60
366.60
372.50
372.50
+3.19%
6,518,500
1.42
Nov 27, 2025
368.00
368.50
360.50
361.00
361.00
0.00%
3,794,800
0.82
Nov 26, 2025
360.60
364.60
356.90
361.00
361.00
+1.52%
5,695,300
1.22
Nov 25, 2025
360.00
362.90
355.60
355.60
355.60
+0.37%
4,982,900
1.07
Nov 21, 2025
347.90
355.90
346.10
354.30
354.30
-0.20%
3,977,600
0.85
Nov 20, 2025
355.00
361.10
352.70
355.00
355.00
+0.06%
3,788,500
0.82
Nov 19, 2025
358.00
358.80
351.30
354.80
354.80
-0.17%
3,509,800
0.75
Nov 18, 2025
360.50
362.60
354.80
355.40
355.40
-2.47%
4,491,300
0.96
Nov 17, 2025
364.30
368.50
360.00
364.40
364.40
-0.46%
2,784,800
0.59
Nov 14, 2025
365.00
366.80
361.30
366.10
366.10
+0.30%
3,076,200
0.65
Nov 13, 2025
363.70
365.60
362.80
365.00
365.00
+0.36%
2,295,900
0.48
Nov 12, 2025
360.80
368.20
360.40
363.70
363.70
0.00%
3,622,900
0.75
Nov 11, 2025
367.00
368.30
361.40
363.70
363.70
-0.44%
3,153,500
0.64
Nov 10, 2025
364.60
372.20
362.30
365.30
365.30
+1.19%
5,657,300
1.12
Nov 07, 2025
358.80
364.90
352.50
361.00
361.00
+0.22%
4,173,800
0.78
Nov 06, 2025
360.00
364.90
357.90
360.20
360.20
+1.04%
5,995,800
1.12
Nov 05, 2025
358.00
362.60
347.10
356.50
356.50
-0.97%
8,051,000
1.52
Nov 04, 2025
352.30
362.90
351.60
360.00
360.00
+4.23%
14,633,900
2.87
Oct 31, 2025
354.50
355.80
341.00
345.40
345.40
-3.11%
9,807,800
1.96
Oct 30, 2025
353.00
357.40
347.00
356.50
356.50
+2.15%
7,370,800
1.49
Oct 29, 2025
355.50
356.00
346.30
349.00
349.00
-1.83%
3,655,100
0.74
Oct 28, 2025
352.80
356.90
349.50
355.50
355.50
0.00%
5,867,200
1.20
Oct 27, 2025
357.30
358.00
351.80
355.50
355.50
+0.48%
5,135,800
1.05
Oct 24, 2025
350.70
354.90
349.10
353.80
353.80
+1.40%
4,473,400
0.91
Oct 23, 2025
347.00
349.00
344.80
348.90
348.90
-0.43%
4,092,200
0.83
Oct 22, 2025
344.40
353.50
343.60
350.40
350.40
+1.74%
6,662,400
1.38
Oct 21, 2025
343.70
350.00
343.10
344.40
344.40
+0.85%
4,787,100
1.00
Oct 20, 2025
340.00
343.30
338.70
341.50
341.50
+1.64%
3,695,200
0.78
Oct 17, 2025
337.10
339.90
333.90
336.00
336.00
-0.59%
3,130,200
0.66
Oct 16, 2025
337.90
340.30
336.40
338.00
338.00
+0.24%
3,362,300
0.71
Oct 15, 2025
338.90
339.60
335.50
337.20
337.20
+0.36%
4,137,900
0.87
Oct 14, 2025
332.90
341.00
332.10
336.00
336.00
-0.94%
5,781,500
1.22
Oct 10, 2025
339.90
342.30
336.10
339.20
339.20
-1.31%
4,007,900
0.84
Oct 09, 2025
341.50
343.70
339.20
343.70
343.70
+0.47%
3,457,900
0.73
Oct 08, 2025
343.00
345.40
340.30
342.10
342.10
-0.49%
3,214,500
0.68
Oct 07, 2025
344.50
348.50
343.80
343.80
343.80
+0.17%
4,132,700
0.87
Oct 06, 2025
349.70
350.60
341.40
343.20
343.20
+1.33%
5,015,100
1.06
Oct 03, 2025
337.00
343.00
337.00
338.70
338.70
+0.15%
3,938,000
0.83
Oct 02, 2025
336.00
338.90
334.20
338.20
338.20
+0.45%
2,698,600
0.56
Oct 01, 2025
335.00
337.20
331.50
336.70
336.70
-1.09%
4,558,300
0.94
Sep 30, 2025
342.00
342.00
337.90
340.40
340.40
-1.08%
3,054,800
0.61
Sep 29, 2025
346.60
347.20
342.20
344.10
344.10
-0.46%
3,059,200
0.61
Sep 26, 2025
346.80
348.80
344.10
348.20
345.70
+1.31%
5,134,800
1.04
Sep 25, 2025
342.00
347.00
340.10
346.20
343.71
+2.59%
5,332,700
1.08
Sep 24, 2025
343.30
343.90
335.70
339.90
337.46
+0.43%
4,690,900
0.95
Sep 22, 2025
343.60
343.60
339.60
340.90
338.45
+0.11%
4,025,400
0.81
Rows: