tiprankstipranks
Trending News
More News >
NTN Corporation (JP:6472)
:6472
Japanese Market

NTN (6472) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
240.00
240.00
235.50
236.00
236.00
-0.55%
3,213,000
0.95
Jul 03, 2025
235.00
240.80
234.50
237.30
237.30
+1.54%
4,912,300
1.45
Jul 02, 2025
227.80
235.90
227.30
233.70
233.70
+1.74%
6,027,100
1.80
Jul 01, 2025
227.00
230.00
225.00
229.70
229.70
+0.88%
4,871,900
1.46
Jun 30, 2025
223.00
228.10
221.40
227.70
227.70
+0.18%
6,708,700
2.05
Jun 27, 2025
224.40
231.00
222.90
227.30
227.30
+2.94%
12,647,600
4.05
Jun 26, 2025
219.60
222.20
219.60
220.80
220.80
+0.96%
2,984,600
0.96
Jun 25, 2025
217.40
218.80
217.00
218.70
218.70
+0.60%
2,502,000
0.80
Jun 24, 2025
215.90
219.30
215.10
217.40
217.40
+1.54%
3,744,600
1.19
Jun 23, 2025
213.30
214.90
212.40
214.10
214.10
+0.28%
4,326,600
1.38
Jun 20, 2025
213.00
216.90
211.90
213.50
213.50
+0.14%
5,951,400
1.92
Jun 19, 2025
214.00
216.00
212.50
213.20
213.20
-0.42%
4,868,900
1.59
Jun 18, 2025
211.00
214.30
210.80
214.10
214.10
+1.04%
2,626,500
0.86
Jun 17, 2025
214.30
214.60
211.90
211.90
211.90
-0.98%
2,407,700
0.78
Jun 16, 2025
212.20
215.00
211.40
214.00
214.00
+1.81%
3,127,600
1.02
Jun 13, 2025
214.80
214.80
210.20
210.20
210.20
-2.14%
2,896,400
0.94
Jun 12, 2025
215.60
216.60
213.90
214.80
214.80
-0.32%
2,257,900
0.72
Jun 11, 2025
212.00
215.50
211.60
215.50
215.50
+2.04%
2,897,200
0.92
Jun 10, 2025
210.50
213.80
209.90
211.20
211.20
+1.05%
3,700,300
1.19
Jun 09, 2025
213.90
214.20
209.00
209.00
209.00
-1.74%
3,099,300
0.98
Jun 06, 2025
211.10
213.60
210.70
212.70
212.70
+0.66%
2,100,100
0.66
Jun 05, 2025
213.80
214.20
210.60
211.30
211.30
-1.54%
2,344,900
0.73
Jun 04, 2025
216.70
217.60
214.10
214.60
214.60
-0.19%
2,671,000
0.83
Jun 03, 2025
212.50
215.20
210.70
215.00
215.00
+0.80%
2,630,100
0.81
Jun 02, 2025
215.10
215.20
213.30
213.30
213.30
-1.34%
2,203,400
0.67
May 30, 2025
213.70
216.40
213.20
216.20
216.20
-0.05%
3,150,600
0.96
May 29, 2025
214.00
217.40
213.40
216.30
216.30
+1.64%
2,462,900
0.75
May 28, 2025
216.30
216.50
212.70
212.80
212.80
-0.61%
2,584,300
0.78
May 27, 2025
215.50
216.40
212.70
214.10
214.10
-0.79%
3,006,100
0.91
May 26, 2025
217.50
217.50
214.60
215.80
215.80
-0.32%
2,519,200
0.76
May 23, 2025
217.50
218.50
215.60
216.50
216.50
-0.28%
1,708,300
0.51
May 22, 2025
217.00
217.60
214.90
217.10
217.10
-1.14%
2,131,100
0.63
May 21, 2025
220.90
221.10
218.00
219.60
219.60
-0.36%
3,074,700
0.91
May 20, 2025
224.50
226.60
220.40
220.40
220.40
-0.81%
2,496,100
0.74
May 19, 2025
222.20
223.30
219.60
222.20
222.20
+0.36%
2,251,100
0.66
May 16, 2025
220.60
221.70
217.30
221.40
221.40
-0.18%
3,760,200
1.10
May 15, 2025
226.60
227.10
218.80
221.80
221.80
-3.77%
5,429,600
1.60
May 14, 2025
228.50
232.30
224.40
230.50
230.50
+0.39%
3,235,500
0.95
May 13, 2025
230.40
233.90
227.70
229.60
229.60
+2.27%
3,508,600
1.02
May 12, 2025
222.20
224.50
222.10
224.50
224.50
+1.58%
1,882,100
0.54
May 09, 2025
220.40
221.00
218.50
221.00
221.00
+1.66%
2,167,200
0.61
May 08, 2025
217.00
218.40
215.70
217.40
217.40
+0.23%
1,890,900
0.53
May 07, 2025
222.50
224.20
216.90
216.90
216.90
-2.95%
3,834,100
1.09
May 02, 2025
222.70
225.10
221.10
223.50
223.50
+1.13%
3,644,100
1.04
May 01, 2025
219.10
222.50
217.60
221.00
221.00
+0.50%
1,790,800
0.51
Apr 30, 2025
221.90
222.50
217.40
219.90
219.90
-0.54%
2,261,400
0.64
Apr 28, 2025
222.20
224.60
221.00
221.10
221.10
-0.05%
2,471,200
0.69
Apr 25, 2025
217.80
221.50
216.80
221.20
221.20
+3.03%
2,940,900
0.82
Apr 24, 2025
213.60
217.30
213.40
214.70
214.70
+1.85%
2,149,400
0.60
Apr 23, 2025
210.80
212.20
209.60
210.80
210.80
+2.18%
2,783,600
0.77
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis