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

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
Sep 05, 2025
345.00
347.90
343.50
347.90
347.90
+1.70%
3,597,700
0.75
Sep 04, 2025
343.50
347.20
339.20
342.10
342.10
+1.00%
7,184,500
1.52
Sep 03, 2025
340.40
343.00
335.90
338.70
338.70
+1.59%
8,255,600
1.78
Sep 02, 2025
334.60
334.90
329.90
333.40
333.40
+1.03%
3,799,900
0.82
Sep 01, 2025
328.90
331.50
324.70
330.00
330.00
+0.33%
3,558,000
0.77
Aug 29, 2025
320.00
333.80
319.70
328.90
328.90
+1.51%
6,381,800
1.40
Aug 28, 2025
321.00
326.30
319.30
324.00
324.00
+0.59%
2,903,900
0.64
Aug 27, 2025
321.40
322.10
319.00
322.10
322.10
0.00%
2,934,100
0.65
Aug 26, 2025
324.60
325.30
320.10
322.10
322.10
-1.29%
3,807,000
0.84
Aug 25, 2025
327.00
329.60
323.30
326.30
326.30
+0.06%
4,538,300
1.01
Aug 22, 2025
330.10
337.60
322.50
326.10
326.10
+2.77%
8,443,100
1.92
Aug 21, 2025
315.60
320.60
314.50
317.30
317.30
-0.53%
4,115,100
0.94
Aug 20, 2025
314.80
319.50
313.20
319.00
319.00
+1.01%
5,074,500
1.17
Aug 19, 2025
314.00
317.70
312.10
315.80
315.80
+0.25%
3,212,400
0.74
Aug 18, 2025
312.00
315.80
310.60
315.00
315.00
+1.51%
4,923,700
1.15
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
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