NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 385.30
+8.70 (2.31%)
Oct 5, 2026, 3:15 PM JST
NTN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 379.40 | 385.40 | 375.40 | 376.60 | 376.60 | -1.57% | 2,076,800 |
| Oct 1, 2026 | 380.00 | 383.70 | 374.50 | 382.60 | 382.60 | 0.08% | 2,607,000 |
| Sep 30, 2026 | 377.50 | 384.00 | 376.20 | 382.30 | 382.30 | 2.16% | 2,861,000 |
| Sep 29, 2026 | 376.90 | 379.00 | 371.20 | 374.20 | 374.20 | -1.50% | 3,481,800 |
| Sep 28, 2026 | 391.10 | 391.90 | 386.40 | 386.40 | 379.90 | -1.25% | 2,661,600 |
| Sep 25, 2026 | 390.50 | 391.60 | 387.20 | 391.30 | 384.72 | 1.11% | 2,416,600 |
| Sep 24, 2026 | 389.50 | 389.90 | 384.60 | 387.00 | 380.49 | 0.57% | 2,476,200 |
| Sep 18, 2026 | 387.00 | 389.60 | 382.00 | 384.80 | 378.33 | 0.50% | 6,451,800 |
| Sep 17, 2026 | 383.50 | 385.90 | 380.00 | 382.90 | 376.46 | 0.63% | 1,999,700 |
| Sep 16, 2026 | 378.00 | 380.50 | 377.00 | 380.50 | 374.10 | 1.82% | 2,450,700 |
| Sep 15, 2026 | 371.90 | 377.10 | 368.20 | 373.70 | 367.41 | 0.46% | 1,872,700 |
| Sep 14, 2026 | 370.00 | 375.70 | 367.10 | 372.00 | 365.74 | 0.51% | 2,158,900 |
| Sep 11, 2026 | 358.80 | 373.50 | 358.00 | 370.10 | 363.87 | -0.05% | 3,678,000 |
| Sep 10, 2026 | 369.40 | 372.50 | 365.40 | 370.30 | 364.07 | -0.16% | 4,049,100 |
| Sep 9, 2026 | 369.80 | 374.20 | 367.00 | 370.90 | 364.66 | 0.24% | 3,577,200 |
| Sep 8, 2026 | 396.00 | 398.00 | 370.00 | 370.00 | 363.78 | -7.18% | 4,372,200 |
| Sep 7, 2026 | 391.00 | 400.80 | 389.90 | 398.60 | 391.89 | 3.16% | 3,215,200 |
| Sep 4, 2026 | 382.20 | 386.40 | 377.00 | 386.40 | 379.90 | 1.52% | 2,200,100 |
| Sep 3, 2026 | 373.50 | 384.00 | 372.90 | 380.60 | 374.20 | 1.93% | 3,079,700 |
| Sep 2, 2026 | 375.20 | 378.50 | 371.10 | 373.40 | 367.12 | -2.96% | 2,985,600 |
| Sep 1, 2026 | 371.80 | 384.80 | 370.20 | 384.80 | 378.33 | 2.67% | 2,903,000 |
| Aug 31, 2026 | 369.20 | 375.50 | 364.90 | 374.80 | 368.50 | 0.70% | 3,247,600 |
| Aug 28, 2026 | 372.30 | 376.40 | 371.60 | 372.20 | 365.94 | -0.37% | 2,007,400 |
| Aug 27, 2026 | 376.10 | 378.10 | 371.30 | 373.60 | 367.32 | 0.27% | 2,289,900 |
| Aug 26, 2026 | 376.00 | 376.20 | 370.40 | 372.60 | 366.33 | -0.08% | 2,144,200 |
| Aug 25, 2026 | 376.00 | 376.20 | 370.60 | 372.90 | 366.63 | -0.45% | 2,029,700 |
| Aug 24, 2026 | 374.80 | 378.60 | 373.80 | 374.60 | 368.30 | 0.16% | 1,835,600 |
| Aug 21, 2026 | 368.40 | 374.90 | 368.00 | 374.00 | 367.71 | 0.56% | 1,926,500 |
| Aug 20, 2026 | 373.20 | 375.80 | 369.50 | 371.90 | 365.64 | 0.73% | 2,695,900 |
| Aug 19, 2026 | 385.20 | 386.00 | 369.20 | 369.20 | 362.99 | -5.67% | 4,980,400 |
| Aug 18, 2026 | 400.00 | 410.50 | 389.60 | 391.40 | 384.82 | 1.35% | 4,231,900 |
| Aug 17, 2026 | 392.90 | 392.90 | 386.20 | 386.20 | 379.70 | -1.08% | 2,696,900 |
| Aug 14, 2026 | 390.00 | 393.50 | 387.50 | 390.40 | 383.83 | 0.13% | 2,973,600 |
| Aug 13, 2026 | 388.40 | 391.20 | 385.00 | 389.90 | 383.34 | 0.44% | 2,770,400 |
| Aug 12, 2026 | 386.70 | 389.90 | 384.00 | 388.20 | 381.67 | 0.88% | 2,812,300 |
| Aug 10, 2026 | 392.20 | 395.80 | 380.90 | 384.80 | 378.33 | -1.86% | 3,198,300 |
| Aug 7, 2026 | 389.00 | 396.30 | 387.00 | 392.10 | 385.50 | 0.54% | 2,698,700 |
| Aug 6, 2026 | 383.50 | 398.60 | 383.50 | 390.00 | 383.44 | 0.62% | 3,545,700 |
| Aug 5, 2026 | 384.30 | 390.20 | 366.20 | 387.60 | 381.08 | -3.17% | 10,046,300 |
| Aug 4, 2026 | 392.80 | 403.20 | 391.00 | 400.30 | 393.57 | 2.80% | 4,313,100 |
| Aug 3, 2026 | 384.00 | 394.70 | 378.00 | 389.40 | 382.85 | -0.41% | 5,041,000 |
| Jul 31, 2026 | 380.00 | 391.60 | 372.10 | 391.00 | 384.42 | 4.85% | 6,450,100 |
| Jul 30, 2026 | 358.80 | 375.10 | 356.40 | 372.90 | 366.63 | 2.36% | 4,894,800 |
| Jul 29, 2026 | 371.70 | 371.70 | 354.20 | 364.30 | 358.17 | -0.82% | 5,096,600 |
| Jul 28, 2026 | 373.70 | 376.20 | 364.00 | 367.30 | 361.12 | -3.52% | 3,353,800 |
| Jul 27, 2026 | 377.30 | 381.70 | 371.80 | 380.70 | 374.30 | 2.09% | 2,456,700 |
| Jul 24, 2026 | 380.00 | 381.00 | 371.70 | 372.90 | 366.63 | -2.13% | 3,356,500 |
| Jul 23, 2026 | 383.00 | 384.80 | 378.00 | 381.00 | 374.59 | -1.04% | 2,986,300 |
| Jul 22, 2026 | 388.80 | 391.60 | 382.20 | 385.00 | 378.52 | 0.16% | 2,823,600 |
| Jul 21, 2026 | 375.30 | 384.50 | 371.60 | 384.40 | 377.93 | 4.66% | 3,967,200 |