NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 382.60
+0.10 (0.03%)
At close: Jan 23, 2026
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 383.00 | 383.70 | 379.50 | 382.50 | - | 1.35% | 2,422,700 |
| Jan 21, 2026 | 373.40 | 381.00 | 373.40 | 377.40 | 377.40 | -1.05% | 2,497,000 |
| Jan 20, 2026 | 383.00 | 384.50 | 377.60 | 381.40 | 381.40 | -0.31% | 2,395,800 |
| Jan 19, 2026 | 384.00 | 384.30 | 375.80 | 382.60 | 382.60 | -0.91% | 3,071,600 |
| Jan 16, 2026 | 383.00 | 387.20 | 380.10 | 386.10 | 386.10 | 0.91% | 2,697,400 |
| Jan 15, 2026 | 377.90 | 384.40 | 377.00 | 382.60 | 382.60 | 0.47% | 3,174,800 |
| Jan 14, 2026 | 376.60 | 381.40 | 374.80 | 380.80 | 380.80 | 2.37% | 3,545,200 |
| Jan 13, 2026 | 375.80 | 379.00 | 371.50 | 372.00 | 372.00 | 0.38% | 4,443,300 |
| Jan 9, 2026 | 368.90 | 372.70 | 367.20 | 370.60 | 370.60 | 1.01% | 2,713,300 |
| Jan 8, 2026 | 369.10 | 373.40 | 366.00 | 366.90 | 366.90 | -1.82% | 3,451,200 |
| Jan 7, 2026 | 366.30 | 373.70 | 363.50 | 373.70 | 373.70 | 2.02% | 3,091,200 |
| Jan 6, 2026 | 371.90 | 373.90 | 366.30 | 366.30 | 366.30 | -1.43% | 3,194,000 |
| Jan 5, 2026 | 372.10 | 377.40 | 368.90 | 371.60 | 371.60 | 1.09% | 3,211,400 |
| Dec 30, 2025 | 361.70 | 367.80 | 361.50 | 367.60 | 367.60 | 1.32% | 3,185,900 |
| Dec 29, 2025 | 359.50 | 364.90 | 358.90 | 362.80 | 362.80 | 0.64% | 3,229,800 |
| Dec 26, 2025 | 362.10 | 364.60 | 358.80 | 360.50 | 360.50 | -0.22% | 2,039,200 |
| Dec 25, 2025 | 362.20 | 363.20 | 359.10 | 361.30 | 361.30 | 0.25% | 1,782,300 |
| Dec 24, 2025 | 360.00 | 363.90 | 357.10 | 360.40 | 360.40 | 0.84% | 3,044,900 |
| Dec 23, 2025 | 353.50 | 359.90 | 353.00 | 357.40 | 357.40 | 0.22% | 2,719,800 |
| Dec 22, 2025 | 357.70 | 359.60 | 354.30 | 356.60 | 356.60 | 0.08% | 3,426,400 |
| Dec 19, 2025 | 354.00 | 357.90 | 351.10 | 356.30 | 356.30 | 0.39% | 4,099,000 |
| Dec 18, 2025 | 357.00 | 358.50 | 353.30 | 354.90 | 354.90 | -1.33% | 2,828,400 |
| Dec 17, 2025 | 366.10 | 368.60 | 357.20 | 359.70 | 359.70 | -3.23% | 4,591,600 |
| Dec 16, 2025 | 375.80 | 377.80 | 369.30 | 371.70 | 371.70 | -0.96% | 2,061,300 |
| Dec 15, 2025 | 378.70 | 383.10 | 375.30 | 375.30 | 375.30 | -1.42% | 2,823,700 |
| Dec 12, 2025 | 375.20 | 381.90 | 374.00 | 380.70 | 380.70 | 1.79% | 2,700,000 |
| Dec 11, 2025 | 383.80 | 384.00 | 371.60 | 374.00 | 374.00 | -1.50% | 2,568,600 |
| Dec 10, 2025 | 376.00 | 386.80 | 374.90 | 379.70 | 379.70 | 1.58% | 2,966,800 |
| Dec 9, 2025 | 377.00 | 380.40 | 373.00 | 373.80 | 373.80 | -1.16% | 2,679,100 |
| Dec 8, 2025 | 380.00 | 382.20 | 374.30 | 378.20 | 378.20 | 0.88% | 3,572,700 |
| Dec 5, 2025 | 373.50 | 375.00 | 371.00 | 374.90 | 374.90 | -0.03% | 3,599,700 |
| Dec 4, 2025 | 363.10 | 375.00 | 362.10 | 375.00 | 375.00 | 2.74% | 4,433,800 |
| Dec 3, 2025 | 369.50 | 372.00 | 364.70 | 365.00 | 365.00 | -1.32% | 2,849,700 |
| Dec 2, 2025 | 373.90 | 375.10 | 367.20 | 369.90 | 369.90 | -1.12% | 2,591,300 |
| Dec 1, 2025 | 374.00 | 375.20 | 369.50 | 374.10 | 374.10 | 0.43% | 3,789,000 |
| Nov 28, 2025 | 368.00 | 372.60 | 366.60 | 372.50 | 372.50 | 3.19% | 6,518,500 |
| Nov 27, 2025 | 368.00 | 368.50 | 360.50 | 361.00 | 361.00 | - | 3,794,800 |
| Nov 26, 2025 | 360.60 | 364.60 | 356.90 | 361.00 | 361.00 | 1.52% | 5,695,300 |
| Nov 25, 2025 | 360.00 | 362.90 | 355.60 | 355.60 | 355.60 | 0.37% | 4,982,900 |
| Nov 21, 2025 | 347.90 | 355.90 | 346.10 | 354.30 | 354.30 | -0.20% | 3,977,600 |
| Nov 20, 2025 | 355.00 | 361.10 | 352.70 | 355.00 | 355.00 | 0.06% | 3,788,500 |
| Nov 19, 2025 | 358.00 | 358.80 | 351.30 | 354.80 | 354.80 | -0.17% | 3,509,800 |
| Nov 18, 2025 | 360.50 | 362.60 | 354.80 | 355.40 | 355.40 | -2.47% | 4,491,300 |
| Nov 17, 2025 | 364.30 | 368.50 | 360.00 | 364.40 | 364.40 | -0.46% | 2,784,800 |
| Nov 14, 2025 | 365.00 | 366.80 | 361.30 | 366.10 | 366.10 | 0.30% | 3,076,200 |
| Nov 13, 2025 | 363.70 | 365.60 | 362.80 | 365.00 | 365.00 | 0.36% | 2,295,900 |
| Nov 12, 2025 | 360.80 | 368.20 | 360.40 | 363.70 | 363.70 | - | 3,622,900 |
| Nov 11, 2025 | 367.00 | 368.30 | 361.40 | 363.70 | 363.70 | -0.44% | 3,153,500 |
| Nov 10, 2025 | 364.60 | 372.20 | 362.30 | 365.30 | 365.30 | 1.19% | 5,657,300 |
| Nov 7, 2025 | 358.80 | 364.90 | 352.50 | 361.00 | 361.00 | 0.22% | 4,173,800 |