NTN Corporation (TYO:6472)
Japan · Delayed Price · Currency is JPY 390.10
-0.90 (-0.23%)
Aug 3, 2026, 9:09 AM JST
NTN Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 380.00 | 391.60 | 372.10 | 391.00 | 391.00 | 4.85% | 6,450,100 |
| Jul 30, 2026 | 358.80 | 375.10 | 356.40 | 372.90 | 372.90 | 2.36% | 4,894,800 |
| Jul 29, 2026 | 371.70 | 371.70 | 354.20 | 364.30 | 364.30 | -0.82% | 5,096,600 |
| Jul 28, 2026 | 373.70 | 376.20 | 364.00 | 367.30 | 367.30 | -3.52% | 3,353,800 |
| Jul 27, 2026 | 377.30 | 381.70 | 371.80 | 380.70 | 380.70 | 2.09% | 2,456,700 |
| Jul 24, 2026 | 380.00 | 381.00 | 371.70 | 372.90 | 372.90 | -2.13% | 3,356,500 |
| Jul 23, 2026 | 383.00 | 384.80 | 378.00 | 381.00 | 381.00 | -1.04% | 2,986,300 |
| Jul 22, 2026 | 388.80 | 391.60 | 382.20 | 385.00 | 385.00 | 0.16% | 2,823,600 |
| Jul 21, 2026 | 375.30 | 384.50 | 371.60 | 384.40 | 384.40 | 4.66% | 3,967,200 |
| Jul 17, 2026 | 385.00 | 386.60 | 361.90 | 367.30 | 367.30 | -5.82% | 5,266,100 |
| Jul 16, 2026 | 386.00 | 393.80 | 385.00 | 390.00 | 390.00 | 0.96% | 2,915,000 |
| Jul 15, 2026 | 380.70 | 386.50 | 375.60 | 386.30 | 386.30 | 2.66% | 3,454,000 |
| Jul 14, 2026 | 378.00 | 380.00 | 371.90 | 376.30 | 376.30 | -0.21% | 2,874,200 |
| Jul 13, 2026 | 392.40 | 393.50 | 377.10 | 377.10 | 377.10 | -3.33% | 2,698,100 |
| Jul 10, 2026 | 391.10 | 392.00 | 385.20 | 390.10 | 390.10 | 0.18% | 2,985,400 |
| Jul 9, 2026 | 393.90 | 395.70 | 385.10 | 389.40 | 389.40 | -1.42% | 3,003,000 |
| Jul 8, 2026 | 403.00 | 405.90 | 393.10 | 395.00 | 395.00 | -2.18% | 3,459,500 |
| Jul 7, 2026 | 415.00 | 415.00 | 401.20 | 403.80 | 403.80 | -2.53% | 3,718,600 |
| Jul 6, 2026 | 408.00 | 421.90 | 406.90 | 414.30 | 414.30 | 1.35% | 2,850,600 |
| Jul 3, 2026 | 399.70 | 408.80 | 397.70 | 408.80 | 408.80 | 1.82% | 3,745,500 |
| Jul 2, 2026 | 400.00 | 408.40 | 391.10 | 401.50 | 401.50 | -0.86% | 3,857,100 |
| Jul 1, 2026 | 403.00 | 408.20 | 399.60 | 405.00 | 405.00 | 1.86% | 3,010,400 |
| Jun 30, 2026 | 409.90 | 413.00 | 391.60 | 397.60 | 397.60 | -1.07% | 4,201,500 |
| Jun 29, 2026 | 407.00 | 409.90 | 394.50 | 401.90 | 401.90 | -0.64% | 11,863,900 |
| Jun 26, 2026 | 421.90 | 421.90 | 396.10 | 404.50 | 404.50 | -3.92% | 3,523,000 |
| Jun 25, 2026 | 435.00 | 436.60 | 417.70 | 421.00 | 421.00 | -2.66% | 3,016,200 |
| Jun 24, 2026 | 436.50 | 442.00 | 430.50 | 432.50 | 432.50 | -0.92% | 2,909,100 |
| Jun 23, 2026 | 446.50 | 456.30 | 436.50 | 436.50 | 436.50 | -1.53% | 3,731,500 |
| Jun 22, 2026 | 438.40 | 448.90 | 436.80 | 443.30 | 443.30 | 1.00% | 3,921,100 |
| Jun 19, 2026 | 443.40 | 448.70 | 435.20 | 438.90 | 438.90 | -0.18% | 3,093,200 |
| Jun 18, 2026 | 437.90 | 445.80 | 434.90 | 439.70 | 439.70 | -0.02% | 2,429,700 |
| Jun 17, 2026 | 446.30 | 454.70 | 436.40 | 439.80 | 439.80 | -0.66% | 2,883,500 |
| Jun 16, 2026 | 436.20 | 445.80 | 432.10 | 442.70 | 442.70 | 1.49% | 2,799,000 |
| Jun 15, 2026 | 419.60 | 437.40 | 417.80 | 436.20 | 436.20 | 5.98% | 4,258,000 |
| Jun 12, 2026 | 420.50 | 424.40 | 410.30 | 411.60 | 411.60 | -0.22% | 4,659,800 |
| Jun 11, 2026 | 404.90 | 415.70 | 393.50 | 412.50 | 412.50 | -0.10% | 4,732,800 |
| Jun 10, 2026 | 430.00 | 432.40 | 411.00 | 412.90 | 412.90 | -4.42% | 6,015,800 |
| Jun 9, 2026 | 437.50 | 442.60 | 424.80 | 432.00 | 432.00 | 0.58% | 4,642,900 |
| Jun 8, 2026 | 426.90 | 434.90 | 423.20 | 429.50 | 429.50 | -1.24% | 4,268,600 |
| Jun 5, 2026 | 429.80 | 434.90 | 419.90 | 434.90 | 434.90 | 1.49% | 2,921,100 |
| Jun 4, 2026 | 435.00 | 435.30 | 427.90 | 428.50 | 428.50 | -1.97% | 1,973,400 |
| Jun 3, 2026 | 434.80 | 439.50 | 427.00 | 437.10 | 437.10 | 3.14% | 2,830,900 |
| Jun 2, 2026 | 433.00 | 437.30 | 420.70 | 423.80 | 423.80 | -3.90% | 3,221,600 |
| Jun 1, 2026 | 450.30 | 451.00 | 435.10 | 441.00 | 441.00 | -2.67% | 4,395,500 |
| May 29, 2026 | 455.00 | 462.40 | 452.00 | 453.10 | 453.10 | 1.05% | 5,968,200 |
| May 28, 2026 | 443.00 | 448.40 | 436.90 | 448.40 | 448.40 | 1.75% | 4,401,300 |
| May 27, 2026 | 438.00 | 454.80 | 434.80 | 440.70 | 440.70 | 1.61% | 4,356,500 |
| May 26, 2026 | 426.00 | 441.10 | 420.60 | 433.70 | 433.70 | 2.77% | 5,361,100 |
| May 25, 2026 | 410.00 | 424.40 | 408.00 | 422.00 | 422.00 | 4.90% | 3,780,300 |
| May 22, 2026 | 395.90 | 408.00 | 393.30 | 402.30 | 402.30 | 2.97% | 3,438,100 |