NTN Corporation (JP:6472)
:6472
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
346.90
348.80
342.20
347.00
347.00
+4.87%
3,508,600
1.15
Apr 07, 2026
328.70
332.10
328.50
330.90
330.90
+0.61%
2,552,400
0.83
Apr 06, 2026
330.00
332.20
327.80
328.90
328.90
-0.15%
1,957,600
0.64
Apr 03, 2026
330.50
334.60
329.00
329.40
329.40
+0.49%
2,704,000
0.88
Apr 02, 2026
342.10
344.40
327.80
327.80
327.80
-2.32%
3,349,500
1.09
Apr 01, 2026
331.20
336.40
328.80
335.60
335.60
+5.10%
4,244,400
1.41
Mar 31, 2026
314.70
325.70
314.40
319.30
319.30
-0.34%
3,258,300
1.10
Mar 30, 2026
315.10
321.10
312.60
320.40
320.40
-3.29%
2,983,200
1.02
Mar 27, 2026
335.00
341.90
334.10
336.80
331.30
-0.59%
3,319,800
1.14
Mar 26, 2026
341.00
341.60
333.10
338.80
333.27
+0.12%
2,735,000
0.94
Mar 25, 2026
338.00
339.20
335.60
338.40
332.87
+3.08%
2,166,300
0.74
Mar 24, 2026
324.60
328.40
321.60
328.30
322.94
+3.70%
2,398,300
0.82
Mar 23, 2026
322.10
322.20
313.50
316.60
311.43
-5.29%
3,161,100
1.09
Mar 20, 2026
334.30
344.40
334.30
334.30
328.84
0.00%
0
0.00
Mar 19, 2026
340.90
344.40
334.30
334.30
328.84
-3.63%
5,882,600
2.02
Mar 18, 2026
337.60
347.80
337.00
346.90
341.24
+4.33%
2,901,800
0.99
Mar 17, 2026
335.00
338.10
331.40
332.50
327.07
+0.45%
2,103,800
0.71
Mar 16, 2026
328.70
332.70
326.40
331.00
325.59
-0.81%
2,446,700
0.82
Mar 13, 2026
334.50
339.40
331.00
333.70
328.25
-2.34%
3,361,800
1.14
Mar 12, 2026
349.80
350.40
339.80
341.70
336.12
-3.66%
4,169,000
1.42
Mar 11, 2026
360.00
366.40
354.70
354.70
348.91
-0.70%
2,754,300
0.94
Mar 10, 2026
358.60
361.40
350.70
357.20
351.37
+3.18%
4,296,100
1.48
Mar 09, 2026
351.90
353.00
338.00
346.20
340.55
-7.01%
4,660,700
1.62
Mar 06, 2026
368.60
374.30
365.30
372.30
366.22
-1.14%
2,392,100
0.83
Mar 05, 2026
377.40
385.10
371.70
376.60
370.45
+2.87%
3,942,300
1.37
Mar 04, 2026
376.20
381.80
359.00
366.10
360.12
-6.32%
4,305,100
1.50
Mar 03, 2026
414.00
415.60
390.50
390.80
384.42
-5.63%
3,121,700
1.08
Mar 02, 2026
411.30
416.40
403.00
414.10
407.34
-2.10%
2,996,400
1.04
Feb 27, 2026
409.20
423.80
408.10
423.00
416.09
+3.40%
2,846,700
0.99
Feb 26, 2026
415.00
418.20
407.80
409.10
402.42
-0.92%
2,144,700
0.74
Feb 25, 2026
419.00
419.00
408.20
412.90
406.16
-0.10%
1,852,900
0.62
Feb 24, 2026
416.00
417.30
408.60
413.30
406.55
+0.36%
1,959,400
0.65
Feb 23, 2026
411.80
424.00
409.10
411.80
405.08
0.00%
0
0.00
Feb 20, 2026
424.00
424.00
409.10
411.80
405.08
-2.88%
1,769,700
0.56
Feb 19, 2026
419.00
426.30
415.50
424.00
417.08
+1.68%
2,111,400
0.68
Feb 18, 2026
420.00
420.80
416.10
417.00
410.19
-0.10%
1,652,000
0.52
Feb 17, 2026
417.70
419.00
411.10
417.40
410.58
-0.22%
2,404,400
0.76
Feb 16, 2026
420.60
422.80
416.10
418.30
411.47
+1.36%
2,895,400
0.91
Feb 13, 2026
412.80
415.90
409.50
412.70
405.96
+0.54%
3,383,300
1.05
Feb 12, 2026
413.00
416.90
407.00
410.50
403.80
-1.77%
3,306,300
1.03
Feb 11, 2026
417.90
422.60
413.90
417.90
411.08
0.00%
0
0.00
Feb 10, 2026
413.90
422.60
413.90
417.90
411.08
+1.43%
3,605,800
1.12
Feb 09, 2026
425.00
428.00
412.00
412.00
405.27
+1.75%
6,170,600
1.94
Feb 06, 2026
394.20
405.80
394.10
404.90
398.29
+4.46%
5,944,000
1.89
Feb 05, 2026
385.00
394.20
380.80
387.60
381.27
+1.47%
5,640,600
1.79
Feb 04, 2026
363.50
384.50
361.00
382.00
375.76
+2.99%
6,421,800
2.07
Feb 03, 2026
371.10
376.00
367.90
370.90
364.84
+1.37%
3,029,600
0.96
Feb 02, 2026
377.40
378.00
363.80
365.90
359.92
-0.95%
3,625,800
1.12
Jan 30, 2026
367.50
369.40
362.70
369.40
363.37
+1.37%
2,541,200
0.74
Jan 29, 2026
360.00
366.40
356.70
364.40
358.45
+1.08%
7,548,700
2.29
Rows: