Education
About Us
Working with TipRanks
Follow Us
NTN Corporation (JP:6472)
:6472
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
346.80
348.80
344.10
348.20
348.20
+0.58%
5,134,800
1.04
Sep 25, 2025
342.00
347.00
340.10
346.20
346.20
+1.85%
5,332,700
1.08
Sep 24, 2025
343.30
343.90
335.70
339.90
339.90
-0.29%
4,690,900
0.95
Sep 22, 2025
343.60
343.60
339.60
340.90
340.90
-0.61%
4,025,400
0.81
Sep 19, 2025
342.10
345.40
340.20
343.00
343.00
+0.35%
4,631,200
0.93
Sep 18, 2025
341.80
345.40
339.90
341.80
341.80
-0.12%
3,330,000
0.67
Sep 17, 2025
342.00
343.60
339.20
342.20
342.20
-0.23%
2,560,700
0.52
Sep 16, 2025
341.50
343.70
340.10
343.00
343.00
-0.12%
3,510,400
0.71
Sep 12, 2025
349.10
349.90
340.90
343.40
343.40
-0.17%
3,938,100
0.80
Sep 11, 2025
342.90
348.30
341.50
344.00
344.00
+0.85%
3,847,100
0.79
Sep 10, 2025
341.20
341.20
335.80
341.10
341.10
-0.52%
3,961,100
0.81
Sep 09, 2025
347.00
348.80
339.30
342.90
342.90
-1.44%
4,916,400
1.01
Sep 08, 2025
348.00
348.80
342.70
347.90
347.90
0.00%
4,336,400
0.90
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
Rows: