NTN Corporation 6472
TSE · Japan · Producer Manufacturing
¥376.60-6.00 (-1.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥376.60 | -1.57% | ¥379.40 | ¥385.40 | ¥375.40 | 2.08M |
| 2026-10-01 | ¥382.60 | +0.08% | ¥380.00 | ¥383.70 | ¥374.50 | 2.61M |
| 2026-09-30 | ¥382.30 | +2.16% | ¥377.50 | ¥384.00 | ¥376.20 | 2.86M |
| 2026-09-29 | ¥374.20 | -3.16% | ¥376.90 | ¥379.00 | ¥371.20 | 3.48M |
| 2026-09-28 | ¥386.40 | -1.25% | ¥391.10 | ¥391.90 | ¥386.40 | 2.66M |
| 2026-09-25 | ¥391.30 | +1.11% | ¥390.50 | ¥391.60 | ¥387.20 | 2.42M |
| 2026-09-24 | ¥387.00 | +0.57% | ¥389.50 | ¥389.90 | ¥384.60 | 2.48M |
| 2026-09-18 | ¥384.80 | +0.50% | ¥387.00 | ¥389.60 | ¥382.00 | 6.45M |
| 2026-09-17 | ¥382.90 | +0.63% | ¥383.50 | ¥385.90 | ¥380.00 | 2.00M |
| 2026-09-16 | ¥380.50 | +1.82% | ¥378.00 | ¥380.50 | ¥377.00 | 2.45M |
| 2026-09-15 | ¥373.70 | +0.46% | ¥371.90 | ¥377.10 | ¥368.20 | 1.87M |
| 2026-09-14 | ¥372.00 | +0.51% | ¥370.00 | ¥375.70 | ¥367.10 | 2.16M |
| 2026-09-11 | ¥370.10 | -0.05% | ¥358.80 | ¥373.50 | ¥358.00 | 3.68M |
| 2026-09-10 | ¥370.30 | -0.16% | ¥369.40 | ¥372.50 | ¥365.40 | 4.05M |
| 2026-09-09 | ¥370.90 | +0.24% | ¥369.80 | ¥374.20 | ¥367.00 | 3.58M |
| 2026-09-08 | ¥370.00 | -7.18% | ¥396.00 | ¥398.00 | ¥370.00 | 4.37M |
| 2026-09-07 | ¥398.60 | +3.16% | ¥391.00 | ¥400.80 | ¥389.90 | 3.22M |
| 2026-09-04 | ¥386.40 | +1.52% | ¥382.20 | ¥386.40 | ¥377.00 | 2.20M |
| 2026-09-03 | ¥380.60 | +1.93% | ¥373.50 | ¥384.00 | ¥372.90 | 3.08M |
| 2026-09-02 | ¥373.40 | -2.96% | ¥375.20 | ¥378.50 | ¥371.10 | 2.99M |
| 2026-09-01 | ¥384.80 | +2.67% | ¥371.80 | ¥384.80 | ¥370.20 | 2.90M |
| 2026-08-31 | ¥374.80 | +0.70% | ¥369.20 | ¥375.50 | ¥364.90 | 3.25M |
| 2026-08-28 | ¥372.20 | -0.37% | ¥372.30 | ¥376.40 | ¥371.60 | 2.01M |
| 2026-08-27 | ¥373.60 | +0.27% | ¥376.10 | ¥378.10 | ¥371.30 | 2.29M |
| 2026-08-26 | ¥372.60 | -0.08% | ¥376.00 | ¥376.20 | ¥370.40 | 2.14M |
| 2026-08-25 | ¥372.90 | -0.45% | ¥376.00 | ¥376.20 | ¥370.60 | 2.03M |
| 2026-08-24 | ¥374.60 | +0.16% | ¥374.80 | ¥378.60 | ¥373.80 | 1.84M |
| 2026-08-21 | ¥374.00 | +0.56% | ¥368.40 | ¥374.90 | ¥368.00 | 1.93M |
| 2026-08-20 | ¥371.90 | +0.73% | ¥373.20 | ¥375.80 | ¥369.50 | 2.70M |
| 2026-08-19 | ¥369.20 | -5.67% | ¥385.20 | ¥386.00 | ¥369.20 | 4.98M |
| 2026-08-18 | ¥391.40 | +1.35% | ¥400.00 | ¥410.50 | ¥389.60 | 4.23M |
| 2026-08-17 | ¥386.20 | -1.08% | ¥392.90 | ¥392.90 | ¥386.20 | 2.70M |
| 2026-08-14 | ¥390.40 | +0.13% | ¥390.00 | ¥393.50 | ¥387.50 | 2.97M |
| 2026-08-13 | ¥389.90 | +0.44% | ¥388.40 | ¥391.20 | ¥385.00 | 2.77M |
| 2026-08-12 | ¥388.20 | +0.88% | ¥386.70 | ¥389.90 | ¥384.00 | 2.81M |
| 2026-08-10 | ¥384.80 | -1.86% | ¥392.20 | ¥395.80 | ¥380.90 | 3.20M |
| 2026-08-07 | ¥392.10 | +0.54% | ¥389.00 | ¥396.30 | ¥387.00 | 2.70M |
| 2026-08-06 | ¥390.00 | +0.62% | ¥383.50 | ¥398.60 | ¥383.50 | 3.55M |
| 2026-08-05 | ¥387.60 | -3.17% | ¥384.30 | ¥390.20 | ¥366.20 | 10.05M |
| 2026-08-04 | ¥400.30 | +2.80% | ¥392.80 | ¥403.20 | ¥391.00 | 4.31M |
| 2026-08-03 | ¥389.40 | -0.41% | ¥384.00 | ¥394.70 | ¥378.00 | 5.04M |
| 2026-07-31 | ¥391.00 | +4.85% | ¥380.00 | ¥391.60 | ¥372.10 | 6.45M |
| 2026-07-30 | ¥372.90 | +2.36% | ¥358.80 | ¥375.10 | ¥356.40 | 4.89M |
| 2026-07-29 | ¥364.30 | -0.82% | ¥371.70 | ¥371.70 | ¥354.20 | 5.10M |
| 2026-07-28 | ¥367.30 | -3.52% | ¥373.70 | ¥376.20 | ¥364.00 | 3.35M |
| 2026-07-27 | ¥380.70 | +2.09% | ¥377.30 | ¥381.70 | ¥371.80 | 2.46M |
| 2026-07-24 | ¥372.90 | -2.13% | ¥380.00 | ¥381.00 | ¥371.70 | 3.36M |
| 2026-07-23 | ¥381.00 | -1.04% | ¥383.00 | ¥384.80 | ¥378.00 | 2.99M |
| 2026-07-22 | ¥385.00 | +0.16% | ¥388.80 | ¥391.60 | ¥382.20 | 2.82M |
| 2026-07-21 | ¥384.40 | +4.66% | ¥375.30 | ¥384.50 | ¥371.60 | 3.97M |
| 2026-07-17 | ¥367.30 | -5.82% | ¥385.00 | ¥386.60 | ¥361.90 | 5.27M |
| 2026-07-16 | ¥390.00 | +0.96% | ¥386.00 | ¥393.80 | ¥385.00 | 2.92M |
| 2026-07-15 | ¥386.30 | +2.66% | ¥380.70 | ¥386.50 | ¥375.60 | 3.45M |
| 2026-07-14 | ¥376.30 | -0.21% | ¥378.00 | ¥380.00 | ¥371.90 | 2.87M |
| 2026-07-13 | ¥377.10 | -3.33% | ¥392.40 | ¥393.50 | ¥377.10 | 2.70M |
| 2026-07-10 | ¥390.10 | +0.18% | ¥391.10 | ¥392.00 | ¥385.20 | 2.99M |
| 2026-07-09 | ¥389.40 | -1.42% | ¥393.90 | ¥395.70 | ¥385.10 | 3.00M |
| 2026-07-08 | ¥395.00 | -2.18% | ¥403.00 | ¥405.90 | ¥393.10 | 3.46M |
| 2026-07-07 | ¥403.80 | -2.53% | ¥415.00 | ¥415.00 | ¥401.20 | 3.72M |
| 2026-07-06 | ¥414.30 | +1.35% | ¥408.00 | ¥421.90 | ¥406.90 | 2.85M |
| 2026-07-03 | ¥408.80 | +1.82% | ¥399.70 | ¥408.80 | ¥397.70 | 3.75M |
| 2026-07-02 | ¥401.50 | -0.86% | ¥400.00 | ¥408.40 | ¥391.10 | 3.86M |
| 2026-07-01 | ¥405.00 | +1.86% | ¥403.00 | ¥408.20 | ¥399.60 | 3.01M |
| 2026-06-30 | ¥397.60 | -1.07% | ¥409.90 | ¥413.00 | ¥391.60 | 4.20M |
| 2026-06-29 | ¥401.90 | -0.64% | ¥407.00 | ¥409.90 | ¥394.50 | 11.86M |
| 2026-06-26 | ¥404.50 | -3.92% | ¥421.90 | ¥421.90 | ¥396.10 | 3.52M |
| 2026-06-25 | ¥421.00 | -2.66% | ¥435.00 | ¥436.60 | ¥417.70 | 3.02M |
| 2026-06-24 | ¥432.50 | -0.92% | ¥436.50 | ¥442.00 | ¥430.50 | 2.91M |
| 2026-06-23 | ¥436.50 | -1.53% | ¥446.50 | ¥456.30 | ¥436.50 | 3.73M |
| 2026-06-22 | ¥443.30 | +1.00% | ¥438.40 | ¥448.90 | ¥436.80 | 3.92M |
| 2026-06-19 | ¥438.90 | -0.18% | ¥443.40 | ¥448.70 | ¥435.20 | 3.09M |
| 2026-06-18 | ¥439.70 | -0.02% | ¥437.90 | ¥445.80 | ¥434.90 | 2.43M |
| 2026-06-17 | ¥439.80 | -0.66% | ¥446.30 | ¥454.70 | ¥436.40 | 2.88M |
| 2026-06-16 | ¥442.70 | +1.49% | ¥436.20 | ¥445.80 | ¥432.10 | 2.80M |
| 2026-06-15 | ¥436.20 | +5.98% | ¥419.60 | ¥437.40 | ¥417.80 | 4.26M |
| 2026-06-12 | ¥411.60 | -0.22% | ¥420.50 | ¥424.40 | ¥410.30 | 4.66M |
| 2026-06-11 | ¥412.50 | -0.10% | ¥404.90 | ¥415.70 | ¥393.50 | 4.73M |
| 2026-06-10 | ¥412.90 | -4.42% | ¥430.00 | ¥432.40 | ¥411.00 | 6.02M |
| 2026-06-09 | ¥432.00 | +0.58% | ¥437.50 | ¥442.60 | ¥424.80 | 4.64M |
| 2026-06-08 | ¥429.50 | -1.24% | ¥426.90 | ¥434.90 | ¥423.20 | 4.27M |
| 2026-06-05 | ¥434.90 | +1.49% | ¥429.80 | ¥434.90 | ¥419.90 | 2.92M |
| 2026-06-04 | ¥428.50 | -1.97% | ¥435.00 | ¥435.30 | ¥427.90 | 1.97M |
| 2026-06-03 | ¥437.10 | +3.14% | ¥434.80 | ¥439.50 | ¥427.00 | 2.83M |
| 2026-06-02 | ¥423.80 | -3.90% | ¥433.00 | ¥437.30 | ¥420.70 | 3.22M |
| 2026-06-01 | ¥441.00 | -2.67% | ¥450.30 | ¥451.00 | ¥435.10 | 4.40M |
| 2026-05-29 | ¥453.10 | +1.05% | ¥455.00 | ¥462.40 | ¥452.00 | 5.97M |
| 2026-05-28 | ¥448.40 | +1.75% | ¥443.00 | ¥448.40 | ¥437.10 | 4.40M |
| 2026-05-27 | ¥440.70 | +1.61% | ¥438.00 | ¥454.80 | ¥434.80 | 4.36M |
| 2026-05-26 | ¥433.70 | +2.77% | ¥426.00 | ¥441.10 | ¥420.60 | 5.36M |
| 2026-05-25 | ¥422.00 | +4.90% | ¥410.00 | ¥424.40 | ¥408.00 | 3.78M |