NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 422.20
+6.60 (1.59%)
May 11, 2026, 3:30 PM JST
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 415.60 | 422.20 | 412.70 | 422.20 | 422.20 | 1.59% | 3,587,100 |
| May 8, 2026 | 410.00 | 420.50 | 397.80 | 415.60 | 415.60 | 1.86% | 4,776,600 |
| May 7, 2026 | 400.90 | 410.00 | 381.70 | 408.00 | 408.00 | 2.15% | 7,038,000 |
| May 1, 2026 | 380.00 | 402.90 | 375.60 | 399.40 | 399.40 | 4.50% | 6,691,800 |
| Apr 30, 2026 | 344.40 | 392.00 | 342.70 | 382.20 | 382.20 | 8.76% | 12,615,200 |
| Apr 28, 2026 | 348.60 | 352.50 | 344.10 | 351.40 | 351.40 | 2.06% | 2,805,700 |
| Apr 27, 2026 | 336.70 | 345.20 | 335.00 | 344.30 | 344.30 | 2.26% | 3,075,900 |
| Apr 24, 2026 | 346.40 | 348.90 | 334.80 | 336.70 | 336.70 | -2.77% | 4,804,300 |
| Apr 23, 2026 | 347.50 | 349.10 | 339.10 | 346.30 | 346.30 | -1.79% | 5,418,000 |
| Apr 22, 2026 | 359.00 | 362.00 | 350.10 | 352.60 | 352.60 | -2.70% | 3,734,300 |
| Apr 21, 2026 | 360.80 | 368.50 | 359.00 | 362.40 | 362.40 | 1.54% | 4,403,700 |
| Apr 20, 2026 | 354.00 | 358.90 | 352.10 | 356.90 | 356.90 | 1.91% | 2,389,300 |
| Apr 17, 2026 | 351.80 | 352.90 | 349.30 | 350.20 | 350.20 | -0.45% | 2,084,500 |
| Apr 16, 2026 | 347.70 | 353.40 | 347.40 | 351.80 | 351.80 | 1.68% | 2,089,800 |
| Apr 15, 2026 | 348.80 | 350.00 | 345.50 | 346.00 | 346.00 | 0.52% | 2,038,400 |
| Apr 14, 2026 | 346.00 | 347.70 | 342.70 | 344.20 | 344.20 | 0.15% | 2,472,300 |
| Apr 13, 2026 | 343.60 | 347.40 | 340.00 | 343.70 | 343.70 | -0.78% | 2,577,600 |
| Apr 10, 2026 | 348.00 | 349.50 | 344.60 | 346.40 | 346.40 | 0.43% | 2,932,500 |
| Apr 9, 2026 | 351.30 | 352.90 | 344.60 | 344.90 | 344.90 | -0.61% | 3,416,000 |
| Apr 8, 2026 | 346.90 | 348.80 | 342.20 | 347.00 | 347.00 | 4.87% | 3,508,600 |
| Apr 7, 2026 | 328.70 | 332.10 | 328.50 | 330.90 | 330.90 | 0.61% | 2,552,400 |
| Apr 6, 2026 | 330.00 | 332.20 | 327.80 | 328.90 | 328.90 | -0.15% | 1,957,600 |
| Apr 3, 2026 | 330.50 | 334.60 | 329.00 | 329.40 | 329.40 | 0.49% | 2,704,000 |
| Apr 2, 2026 | 342.10 | 344.40 | 327.80 | 327.80 | 327.80 | -2.32% | 3,349,500 |
| Apr 1, 2026 | 331.20 | 336.40 | 328.80 | 335.60 | 335.60 | 5.10% | 4,244,400 |
| Mar 31, 2026 | 314.70 | 325.70 | 314.40 | 319.30 | 319.30 | -0.34% | 3,258,300 |
| Mar 30, 2026 | 315.10 | 321.10 | 312.60 | 320.40 | 320.40 | -4.87% | 2,983,200 |
| Mar 27, 2026 | 335.00 | 341.90 | 334.10 | 336.80 | 331.30 | -0.59% | 3,319,800 |
| Mar 26, 2026 | 341.00 | 341.60 | 333.10 | 338.80 | 333.27 | 0.12% | 2,735,000 |
| Mar 25, 2026 | 338.00 | 339.20 | 335.60 | 338.40 | 332.87 | 3.08% | 2,166,300 |
| Mar 24, 2026 | 324.60 | 328.40 | 321.60 | 328.30 | 322.94 | 3.70% | 2,398,300 |
| Mar 23, 2026 | 322.10 | 322.20 | 313.50 | 316.60 | 311.43 | -5.29% | 3,161,100 |
| Mar 19, 2026 | 340.90 | 344.40 | 334.30 | 334.30 | 328.84 | -3.63% | 5,882,600 |
| Mar 18, 2026 | 337.60 | 347.80 | 337.00 | 346.90 | 341.24 | 4.33% | 2,901,800 |
| Mar 17, 2026 | 335.00 | 338.10 | 331.40 | 332.50 | 327.07 | 0.45% | 2,103,800 |
| Mar 16, 2026 | 328.70 | 332.70 | 326.40 | 331.00 | 325.59 | -0.81% | 2,446,700 |
| Mar 13, 2026 | 334.50 | 339.40 | 331.00 | 333.70 | 328.25 | -2.34% | 3,361,800 |
| Mar 12, 2026 | 349.80 | 350.40 | 339.80 | 341.70 | 336.12 | -3.67% | 4,169,000 |
| Mar 11, 2026 | 360.00 | 366.40 | 354.70 | 354.70 | 348.91 | -0.70% | 2,754,300 |
| Mar 10, 2026 | 358.60 | 361.40 | 350.70 | 357.20 | 351.37 | 3.18% | 4,296,100 |
| Mar 9, 2026 | 351.90 | 353.00 | 338.00 | 346.20 | 340.55 | -7.01% | 4,660,700 |
| Mar 6, 2026 | 368.60 | 374.30 | 365.30 | 372.30 | 366.22 | -1.14% | 2,392,100 |
| Mar 5, 2026 | 377.40 | 385.10 | 371.70 | 376.60 | 370.45 | 2.87% | 3,942,300 |
| Mar 4, 2026 | 376.20 | 381.80 | 359.00 | 366.10 | 360.12 | -6.32% | 4,305,100 |
| Mar 3, 2026 | 414.00 | 415.60 | 390.50 | 390.80 | 384.42 | -5.63% | 3,121,700 |
| Mar 2, 2026 | 411.30 | 416.40 | 403.00 | 414.10 | 407.34 | -2.10% | 2,996,400 |
| Feb 27, 2026 | 409.20 | 423.80 | 408.10 | 423.00 | 416.09 | 3.40% | 2,846,700 |
| Feb 26, 2026 | 415.00 | 418.20 | 407.80 | 409.10 | 402.42 | -0.92% | 2,144,700 |
| Feb 25, 2026 | 419.00 | 419.00 | 408.20 | 412.90 | 406.16 | -0.10% | 1,852,900 |
| Feb 24, 2026 | 416.00 | 417.30 | 408.60 | 413.30 | 406.55 | 0.36% | 1,959,400 |