Education
About Us
Working with TipRanks
Follow Us
NTN Corporation (JP:6472)
:6472
Time Period
1Y
Events
Historical Prices
Rows:
Aug 15, 2025
306.90
313.60
305.20
310.30
310.30
+1.31%
4,628,600
1.09
Aug 14, 2025
311.10
312.60
305.10
306.30
306.30
-1.67%
4,341,900
1.01
Aug 13, 2025
314.00
315.60
309.50
311.50
311.50
-0.45%
5,903,700
1.39
Aug 12, 2025
315.30
318.00
310.90
312.90
312.90
-0.73%
5,828,100
1.39
Aug 08, 2025
310.00
316.50
309.20
315.20
315.20
+0.86%
6,966,100
1.69
Aug 07, 2025
306.00
312.50
300.00
312.50
312.50
+1.59%
8,291,700
2.06
Aug 06, 2025
297.90
309.70
290.60
307.60
307.60
+3.15%
12,920,600
3.36
Aug 05, 2025
288.00
302.90
287.70
298.20
298.20
+15.05%
23,776,600
6.74
Aug 04, 2025
255.00
260.00
253.10
259.20
259.20
-1.44%
4,852,200
1.38
Aug 01, 2025
259.90
263.90
259.40
263.00
263.00
+1.94%
4,836,700
1.40
Jul 31, 2025
256.70
259.20
256.00
258.00
258.00
+0.55%
3,300,300
0.96
Jul 30, 2025
255.10
257.40
254.00
256.60
256.60
+0.16%
2,966,900
0.86
Jul 29, 2025
255.00
257.10
252.50
256.20
256.20
+0.20%
3,630,800
1.06
Jul 28, 2025
250.00
256.20
249.20
255.70
255.70
+2.73%
3,601,900
1.06
Jul 25, 2025
254.10
254.10
248.70
248.90
248.90
-2.16%
3,290,300
0.97
Jul 24, 2025
251.90
254.60
250.20
254.40
254.40
+1.27%
3,481,000
1.03
Jul 23, 2025
248.00
259.80
246.60
251.20
251.20
+3.84%
7,473,000
2.27
Jul 22, 2025
245.90
247.60
241.80
241.90
241.90
-1.87%
3,212,100
0.99
Jul 18, 2025
246.30
247.30
244.00
246.50
246.50
+0.69%
2,143,700
0.66
Jul 17, 2025
244.40
245.90
243.60
244.80
244.80
-0.73%
2,079,100
0.64
Jul 16, 2025
247.40
248.30
245.70
246.60
246.60
-0.36%
2,059,600
0.63
Jul 15, 2025
247.50
248.70
244.50
247.50
247.50
+0.20%
3,406,600
1.05
Jul 14, 2025
244.20
248.90
243.50
247.00
247.00
+0.86%
3,281,600
1.01
Jul 11, 2025
242.00
245.80
240.70
244.90
244.90
+2.13%
4,061,700
1.24
Jul 10, 2025
240.90
241.90
238.00
239.80
239.80
-0.04%
4,094,100
1.25
Jul 09, 2025
235.10
240.50
233.80
239.90
239.90
+3.09%
4,477,600
1.37
Jul 08, 2025
230.40
235.40
229.60
232.70
232.70
+0.65%
3,636,600
1.10
Jul 07, 2025
235.00
235.60
231.20
231.20
231.20
-2.03%
3,681,400
1.10
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
Rows: