NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 344.40
+2.90 (0.85%)
Oct 21, 2025, 3:30 PM JST
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 343.70 | 350.00 | 343.10 | 344.40 | 344.40 | 0.85% | 4,787,100 |
| Oct 20, 2025 | 340.00 | 343.30 | 338.70 | 341.50 | 341.50 | 1.64% | 3,695,200 |
| Oct 17, 2025 | 337.10 | 339.90 | 333.90 | 336.00 | 336.00 | -0.59% | 3,130,200 |
| Oct 16, 2025 | 337.90 | 340.30 | 336.40 | 338.00 | 338.00 | 0.24% | 3,362,300 |
| Oct 15, 2025 | 338.90 | 339.60 | 335.50 | 337.20 | 337.20 | 0.36% | 4,137,900 |
| Oct 14, 2025 | 332.90 | 341.00 | 332.10 | 336.00 | 336.00 | -0.94% | 5,781,500 |
| Oct 10, 2025 | 339.90 | 342.30 | 336.10 | 339.20 | 339.20 | -1.31% | 4,007,900 |
| Oct 9, 2025 | 341.50 | 343.70 | 339.20 | 343.70 | 343.70 | 0.47% | 3,457,900 |
| Oct 8, 2025 | 343.00 | 345.40 | 340.30 | 342.10 | 342.10 | -0.49% | 3,214,500 |
| Oct 7, 2025 | 344.50 | 348.50 | 343.80 | 343.80 | 343.80 | 0.17% | 4,132,700 |
| Oct 6, 2025 | 349.70 | 350.60 | 341.40 | 343.20 | 343.20 | 1.33% | 5,015,100 |
| Oct 3, 2025 | 337.00 | 343.00 | 337.00 | 338.70 | 338.70 | 0.15% | 3,938,000 |
| Oct 2, 2025 | 336.00 | 338.90 | 334.20 | 338.20 | 338.20 | 0.45% | 2,698,600 |
| Oct 1, 2025 | 335.00 | 337.20 | 331.50 | 336.70 | 336.70 | -1.09% | 4,558,300 |
| Sep 30, 2025 | 342.00 | 342.00 | 337.90 | 340.40 | 340.40 | -1.08% | 3,054,800 |
| Sep 29, 2025 | 346.60 | 347.20 | 342.20 | 344.10 | 344.10 | -1.18% | 3,059,200 |
| Sep 26, 2025 | 346.80 | 348.80 | 344.10 | 348.20 | 345.70 | 0.58% | 5,134,800 |
| Sep 25, 2025 | 342.00 | 347.00 | 340.10 | 346.20 | 343.71 | 1.85% | 5,332,700 |
| Sep 24, 2025 | 343.30 | 343.90 | 335.70 | 339.90 | 337.46 | -0.29% | 4,690,900 |
| Sep 22, 2025 | 343.60 | 343.60 | 339.60 | 340.90 | 338.45 | -0.61% | 4,025,400 |
| Sep 19, 2025 | 342.10 | 345.40 | 340.20 | 343.00 | 340.54 | 0.35% | 4,631,200 |
| Sep 18, 2025 | 341.80 | 345.40 | 339.90 | 341.80 | 339.35 | -0.12% | 3,330,000 |
| Sep 17, 2025 | 342.00 | 343.60 | 339.20 | 342.20 | 339.74 | -0.23% | 3,330,000 |
| Sep 16, 2025 | 341.50 | 343.70 | 340.10 | 343.00 | 340.54 | -0.12% | 3,510,400 |
| Sep 12, 2025 | 349.10 | 349.90 | 340.90 | 343.40 | 340.93 | -0.17% | 3,938,100 |
| Sep 11, 2025 | 342.90 | 348.30 | 341.50 | 344.00 | 341.53 | 0.85% | 3,938,100 |
| Sep 10, 2025 | 341.20 | 341.20 | 335.80 | 341.10 | 338.65 | -0.52% | 3,961,100 |
| Sep 9, 2025 | 347.00 | 348.80 | 339.30 | 342.90 | 340.44 | -1.44% | 4,916,400 |
| Sep 8, 2025 | 348.00 | 348.80 | 342.70 | 347.90 | 345.40 | - | 4,336,400 |
| Sep 5, 2025 | 345.00 | 347.90 | 343.50 | 347.90 | 345.40 | 1.70% | 3,597,700 |
| Sep 4, 2025 | 343.50 | 347.20 | 339.20 | 342.10 | 339.64 | 1.00% | 7,184,500 |
| Sep 3, 2025 | 340.40 | 343.00 | 335.90 | 338.70 | 336.27 | 1.59% | 8,255,600 |
| Sep 2, 2025 | 334.60 | 334.90 | 329.90 | 333.40 | 331.01 | 1.03% | 3,799,900 |
| Sep 1, 2025 | 328.90 | 331.50 | 324.70 | 330.00 | 327.63 | 0.33% | 3,558,000 |
| Aug 29, 2025 | 320.00 | 333.80 | 319.70 | 328.90 | 326.54 | 1.51% | 6,381,800 |
| Aug 28, 2025 | 321.00 | 326.30 | 319.30 | 324.00 | 321.67 | 0.59% | 2,903,900 |
| Aug 27, 2025 | 321.40 | 322.10 | 319.00 | 322.10 | 319.79 | - | 2,934,100 |
| Aug 26, 2025 | 324.60 | 325.30 | 320.10 | 322.10 | 319.79 | -1.29% | 3,807,000 |
| Aug 25, 2025 | 327.00 | 329.60 | 323.30 | 326.30 | 323.96 | 0.06% | 4,538,300 |
| Aug 22, 2025 | 330.10 | 337.60 | 322.50 | 326.10 | 323.76 | 2.77% | 8,443,100 |
| Aug 21, 2025 | 315.60 | 320.60 | 314.50 | 317.30 | 315.02 | -0.53% | 4,115,100 |
| Aug 20, 2025 | 314.80 | 319.50 | 313.20 | 319.00 | 316.71 | 1.01% | 5,074,500 |
| Aug 19, 2025 | 314.00 | 317.70 | 312.10 | 315.80 | 313.53 | 0.25% | 3,212,400 |
| Aug 18, 2025 | 312.00 | 315.80 | 310.60 | 315.00 | 312.74 | 1.51% | 4,923,700 |
| Aug 15, 2025 | 306.90 | 313.60 | 305.20 | 310.30 | 308.07 | 1.31% | 4,628,600 |
| Aug 14, 2025 | 311.10 | 312.60 | 305.10 | 306.30 | 304.10 | -1.67% | 4,341,900 |
| Aug 13, 2025 | 314.00 | 315.60 | 309.50 | 311.50 | 309.26 | -0.45% | 5,903,700 |
| Aug 12, 2025 | 315.30 | 318.00 | 310.90 | 312.90 | 310.65 | -0.73% | 5,828,100 |
| Aug 8, 2025 | 310.00 | 316.50 | 309.20 | 315.20 | 312.94 | 0.86% | 6,966,100 |
| Aug 7, 2025 | 306.00 | 312.50 | 300.00 | 312.50 | 310.26 | 1.59% | 8,291,700 |