NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 263.00
+5.00 (1.94%)
Aug 1, 2025, 3:30 PM JST
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 259.90 | 263.90 | 259.40 | 263.00 | 263.00 | 1.94% | 4,836,700 |
| Jul 31, 2025 | 256.70 | 259.20 | 256.00 | 258.00 | 258.00 | 0.55% | 3,300,300 |
| Jul 30, 2025 | 255.10 | 257.40 | 254.00 | 256.60 | 256.60 | 0.16% | 2,966,900 |
| Jul 29, 2025 | 255.00 | 257.10 | 252.50 | 256.20 | 256.20 | 0.20% | 3,630,800 |
| Jul 28, 2025 | 250.00 | 256.20 | 249.20 | 255.70 | 255.70 | 2.73% | 3,601,900 |
| Jul 25, 2025 | 254.10 | 254.10 | 248.70 | 248.90 | 248.90 | -2.16% | 3,290,300 |
| Jul 24, 2025 | 251.90 | 254.60 | 250.20 | 254.40 | 254.40 | 1.27% | 3,481,000 |
| Jul 23, 2025 | 248.00 | 259.80 | 246.60 | 251.20 | 251.20 | 3.84% | 7,473,000 |
| Jul 22, 2025 | 245.90 | 247.60 | 241.80 | 241.90 | 241.90 | -1.87% | 3,212,100 |
| Jul 18, 2025 | 246.30 | 247.30 | 244.00 | 246.50 | 246.50 | 0.69% | 2,143,700 |
| Jul 17, 2025 | 244.40 | 245.90 | 243.60 | 244.80 | 244.80 | -0.73% | 2,079,100 |
| Jul 16, 2025 | 247.40 | 248.30 | 245.70 | 246.60 | 246.60 | -0.36% | 2,059,600 |
| Jul 15, 2025 | 247.50 | 248.70 | 244.50 | 247.50 | 247.50 | 0.20% | 3,406,600 |
| Jul 14, 2025 | 244.20 | 248.90 | 243.50 | 247.00 | 247.00 | 0.86% | 3,281,600 |
| Jul 11, 2025 | 242.00 | 245.80 | 240.70 | 244.90 | 244.90 | 2.13% | 4,061,700 |
| Jul 10, 2025 | 240.90 | 241.90 | 238.00 | 239.80 | 239.80 | -0.04% | 4,094,100 |
| Jul 9, 2025 | 235.10 | 240.50 | 233.80 | 239.90 | 239.90 | 3.09% | 4,477,600 |
| Jul 8, 2025 | 230.40 | 235.40 | 229.60 | 232.70 | 232.70 | 0.65% | 3,636,600 |
| Jul 7, 2025 | 235.00 | 235.60 | 231.20 | 231.20 | 231.20 | -2.03% | 3,681,400 |
| Jul 4, 2025 | 240.00 | 240.00 | 235.50 | 236.00 | 236.00 | -0.55% | 3,213,000 |
| Jul 3, 2025 | 235.00 | 240.80 | 234.50 | 237.30 | 237.30 | 1.54% | 4,912,300 |
| Jul 2, 2025 | 227.80 | 235.90 | 227.30 | 233.70 | 233.70 | 1.74% | 6,027,100 |
| Jul 1, 2025 | 227.00 | 230.00 | 225.00 | 229.70 | 229.70 | 0.88% | 4,871,900 |
| Jun 30, 2025 | 223.00 | 228.10 | 221.40 | 227.70 | 227.70 | 0.18% | 6,708,700 |
| Jun 27, 2025 | 224.40 | 231.00 | 222.90 | 227.30 | 227.30 | 2.94% | 12,647,600 |
| Jun 26, 2025 | 219.60 | 222.20 | 219.60 | 220.80 | 220.80 | 0.96% | 2,984,600 |
| Jun 25, 2025 | 217.40 | 218.80 | 217.00 | 218.70 | 218.70 | 0.60% | 2,502,000 |
| Jun 24, 2025 | 215.90 | 219.30 | 215.10 | 217.40 | 217.40 | 1.54% | 3,744,600 |
| Jun 23, 2025 | 213.30 | 214.90 | 212.40 | 214.10 | 214.10 | 0.28% | 4,326,600 |
| Jun 20, 2025 | 213.00 | 216.90 | 211.90 | 213.50 | 213.50 | 0.14% | 5,951,400 |
| Jun 19, 2025 | 214.00 | 216.00 | 212.50 | 213.20 | 213.20 | -0.42% | 4,868,900 |
| Jun 18, 2025 | 211.00 | 214.30 | 210.80 | 214.10 | 214.10 | 1.04% | 2,626,500 |
| Jun 17, 2025 | 214.30 | 214.60 | 211.90 | 211.90 | 211.90 | -0.98% | 2,407,700 |
| Jun 16, 2025 | 212.20 | 215.00 | 211.40 | 214.00 | 214.00 | 1.81% | 3,127,600 |
| Jun 13, 2025 | 214.80 | 214.80 | 210.20 | 210.20 | 210.20 | -2.14% | 2,896,400 |
| Jun 12, 2025 | 215.60 | 216.60 | 213.90 | 214.80 | 214.80 | -0.32% | 2,257,900 |
| Jun 11, 2025 | 212.00 | 215.50 | 211.60 | 215.50 | 215.50 | 2.04% | 2,897,200 |
| Jun 10, 2025 | 210.50 | 213.80 | 209.90 | 211.20 | 211.20 | 1.05% | 3,700,300 |
| Jun 9, 2025 | 213.90 | 214.20 | 209.00 | 209.00 | 209.00 | -1.74% | 3,099,300 |
| Jun 6, 2025 | 211.10 | 213.60 | 210.70 | 212.70 | 212.70 | 0.66% | 2,100,100 |
| Jun 5, 2025 | 213.80 | 214.20 | 210.60 | 211.30 | 211.30 | -1.54% | 2,344,900 |
| Jun 4, 2025 | 216.70 | 217.60 | 214.10 | 214.60 | 214.60 | -0.19% | 2,671,000 |
| Jun 3, 2025 | 212.50 | 215.20 | 210.70 | 215.00 | 215.00 | 0.80% | 2,630,100 |
| Jun 2, 2025 | 215.10 | 215.20 | 213.30 | 213.30 | 213.30 | -1.34% | 2,203,400 |
| May 30, 2025 | 213.70 | 216.40 | 213.20 | 216.20 | 216.20 | -0.05% | 3,150,600 |
| May 29, 2025 | 214.00 | 217.40 | 213.40 | 216.30 | 216.30 | 1.64% | 2,462,900 |
| May 28, 2025 | 216.30 | 216.50 | 212.70 | 212.80 | 212.80 | -0.61% | 2,584,300 |
| May 27, 2025 | 215.50 | 216.40 | 212.70 | 214.10 | 214.10 | -0.79% | 3,006,100 |
| May 26, 2025 | 217.50 | 217.50 | 214.60 | 215.80 | 215.80 | -0.32% | 2,519,200 |
| May 23, 2025 | 217.50 | 218.50 | 215.60 | 216.50 | 216.50 | -0.28% | 1,708,300 |