NTN Corporation (TYO:6472)
Japan
· Delayed Price · Currency is JPY 351.40
+7.10 (2.06%)
Apr 28, 2026, 3:30 PM JST
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 424.00 | 424.00 | 409.10 | 411.80 | 405.08 | -2.88% | 1,769,700 |
| Feb 19, 2026 | 419.00 | 426.30 | 415.50 | 424.00 | 417.08 | 1.68% | 2,111,400 |
| Feb 18, 2026 | 420.00 | 420.80 | 416.10 | 417.00 | 410.19 | -0.10% | 1,652,000 |
| Feb 17, 2026 | 417.70 | 419.00 | 411.10 | 417.40 | 410.58 | -0.22% | 2,404,400 |
| Feb 16, 2026 | 420.60 | 422.80 | 416.10 | 418.30 | 411.47 | 1.36% | 2,895,400 |
| Feb 13, 2026 | 412.80 | 415.90 | 409.50 | 412.70 | 405.96 | 0.54% | 3,383,300 |
| Feb 12, 2026 | 413.00 | 416.90 | 407.00 | 410.50 | 403.80 | -1.77% | 3,306,300 |
| Feb 10, 2026 | 413.90 | 422.60 | 413.90 | 417.90 | 411.08 | 1.43% | 3,605,800 |
| Feb 9, 2026 | 425.00 | 428.00 | 412.00 | 412.00 | 405.27 | 1.75% | 6,170,600 |
| Feb 6, 2026 | 394.20 | 405.80 | 394.10 | 404.90 | 398.29 | 4.46% | 5,944,000 |
| Feb 5, 2026 | 385.00 | 394.20 | 380.80 | 387.60 | 381.27 | 1.47% | 5,640,600 |
| Feb 4, 2026 | 363.50 | 384.50 | 361.00 | 382.00 | 375.76 | 2.99% | 6,421,800 |
| Feb 3, 2026 | 371.10 | 376.00 | 367.90 | 370.90 | 364.84 | 1.37% | 3,029,600 |
| Feb 2, 2026 | 377.40 | 378.00 | 363.80 | 365.90 | 359.92 | -0.95% | 3,625,800 |
| Jan 30, 2026 | 367.50 | 369.40 | 362.70 | 369.40 | 363.37 | 1.37% | 2,541,200 |
| Jan 29, 2026 | 360.00 | 366.40 | 356.70 | 364.40 | 358.45 | 1.08% | 7,548,700 |
| Jan 28, 2026 | 365.20 | 370.50 | 360.50 | 360.50 | 354.61 | -2.86% | 2,719,300 |
| Jan 27, 2026 | 366.00 | 372.70 | 364.80 | 371.10 | 365.04 | 0.16% | 2,412,600 |
| Jan 26, 2026 | 371.00 | 373.80 | 368.80 | 370.50 | 364.45 | -3.16% | 3,146,100 |
| Jan 23, 2026 | 384.00 | 384.80 | 381.60 | 382.60 | 376.35 | 0.03% | 1,746,000 |
| Jan 22, 2026 | 383.00 | 383.70 | 379.50 | 382.50 | 376.25 | 1.35% | 2,422,700 |
| Jan 21, 2026 | 373.40 | 381.00 | 373.40 | 377.40 | 371.24 | -1.05% | 2,497,000 |
| Jan 20, 2026 | 383.00 | 384.50 | 377.60 | 381.40 | 375.17 | -0.31% | 2,395,800 |
| Jan 19, 2026 | 384.00 | 384.30 | 375.80 | 382.60 | 376.35 | -0.91% | 3,071,600 |
| Jan 16, 2026 | 383.00 | 387.20 | 380.10 | 386.10 | 379.79 | 0.91% | 2,697,400 |
| Jan 15, 2026 | 377.90 | 384.40 | 377.00 | 382.60 | 376.35 | 0.47% | 3,174,800 |
| Jan 14, 2026 | 376.60 | 381.40 | 374.80 | 380.80 | 374.58 | 2.37% | 3,545,200 |
| Jan 13, 2026 | 375.80 | 379.00 | 371.50 | 372.00 | 365.93 | 0.38% | 4,443,300 |
| Jan 9, 2026 | 368.90 | 372.70 | 367.20 | 370.60 | 364.55 | 1.01% | 2,713,300 |
| Jan 8, 2026 | 369.10 | 373.40 | 366.00 | 366.90 | 360.91 | -1.82% | 3,451,200 |
| Jan 7, 2026 | 366.30 | 373.70 | 363.50 | 373.70 | 367.60 | 2.02% | 3,091,200 |
| Jan 6, 2026 | 371.90 | 373.90 | 366.30 | 366.30 | 360.32 | -1.43% | 3,194,000 |
| Jan 5, 2026 | 372.10 | 377.40 | 368.90 | 371.60 | 365.53 | 1.09% | 3,211,400 |
| Dec 30, 2025 | 361.70 | 367.80 | 361.50 | 367.60 | 361.60 | 1.32% | 3,185,900 |
| Dec 29, 2025 | 359.50 | 364.90 | 358.90 | 362.80 | 356.88 | 0.64% | 3,229,800 |
| Dec 26, 2025 | 362.10 | 364.60 | 358.80 | 360.50 | 354.61 | -0.22% | 2,039,200 |
| Dec 25, 2025 | 362.20 | 363.20 | 359.10 | 361.30 | 355.40 | 0.25% | 1,782,300 |
| Dec 24, 2025 | 360.00 | 363.90 | 357.10 | 360.40 | 354.51 | 0.84% | 3,044,900 |
| Dec 23, 2025 | 353.50 | 359.90 | 353.00 | 357.40 | 351.56 | 0.22% | 2,719,800 |
| Dec 22, 2025 | 357.70 | 359.60 | 354.30 | 356.60 | 350.78 | 0.08% | 3,426,400 |
| Dec 19, 2025 | 354.00 | 357.90 | 351.10 | 356.30 | 350.48 | 0.39% | 4,099,000 |
| Dec 18, 2025 | 357.00 | 358.50 | 353.30 | 354.90 | 349.10 | -1.33% | 2,828,400 |
| Dec 17, 2025 | 366.10 | 368.60 | 357.20 | 359.70 | 353.83 | -3.23% | 4,591,600 |
| Dec 16, 2025 | 375.80 | 377.80 | 369.30 | 371.70 | 365.63 | -0.96% | 2,061,300 |
| Dec 15, 2025 | 378.70 | 383.10 | 375.30 | 375.30 | 369.17 | -1.42% | 2,823,700 |
| Dec 12, 2025 | 375.20 | 381.90 | 374.00 | 380.70 | 374.48 | 1.79% | 2,700,000 |
| Dec 11, 2025 | 383.80 | 384.00 | 371.60 | 374.00 | 367.89 | -1.50% | 2,568,600 |
| Dec 10, 2025 | 376.00 | 386.80 | 374.90 | 379.70 | 373.50 | 1.58% | 2,966,800 |
| Dec 9, 2025 | 377.00 | 380.40 | 373.00 | 373.80 | 367.70 | -1.16% | 2,679,100 |
| Dec 8, 2025 | 380.00 | 382.20 | 374.30 | 378.20 | 372.02 | 0.88% | 3,572,700 |
| Dec 5, 2025 | 373.50 | 375.00 | 371.00 | 374.90 | 368.78 | -0.03% | 3,599,700 |
| Dec 4, 2025 | 363.10 | 375.00 | 362.10 | 375.00 | 368.88 | 2.74% | 4,433,800 |
| Dec 3, 2025 | 369.50 | 372.00 | 364.70 | 365.00 | 359.04 | -1.32% | 2,849,700 |
| Dec 2, 2025 | 373.90 | 375.10 | 367.20 | 369.90 | 363.86 | -1.12% | 2,591,300 |
| Dec 1, 2025 | 374.00 | 375.20 | 369.50 | 374.10 | 367.99 | 0.43% | 3,789,000 |