NTN Corporation (6472.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6472.T Historical Return
If you invested ¥1000 in NTN Corporation (6472.T) 10 years ago, it would be worth ¥1,633.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,443.39, while ¥1000 invested 1 year ago would be worth ¥1,571.64. This corresponds to total returns of 63.36%, 44.34%, 57.16%, respectively, with annualized returns of 5.03%, 7.61%, 57.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6472.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 391.1 | 390.1 | 390.1 | 392 | 385.2 | 2.99M |
| July 09, 2026 | 393.9 | 389.4 | 389.4 | 395.7 | 385.1 | 3M |
| July 08, 2026 | 403 | 395 | 395 | 405.9 | 393.1 | 3.46M |
| July 07, 2026 | 415 | 403.8 | 403.8 | 415 | 401.2 | 3.72M |
| July 06, 2026 | 408 | 414.3 | 414.3 | 421.9 | 406.9 | 2.85M |
| July 03, 2026 | 399.7 | 408.8 | 408.8 | 408.8 | 397.7 | 3.75M |
| July 02, 2026 | 400 | 401.5 | 401.5 | 408.4 | 391.1 | 3.86M |
| July 01, 2026 | 403 | 405 | 405 | 408.2 | 399.6 | 3.01M |
| June 30, 2026 | 409.9 | 397.6 | 397.6 | 413 | 391.6 | 4.2M |
| June 29, 2026 | 407 | 401.9 | 401.9 | 409.9 | 394.5 | 11.86M |
| June 26, 2026 | 421.9 | 404.5 | 404.5 | 421.9 | 396.1 | 3.52M |
| June 25, 2026 | 435 | 421 | 421 | 436.6 | 417.7 | 3.02M |
| June 24, 2026 | 436.5 | 432.5 | 432.5 | 442 | 430.5 | 2.91M |
| June 23, 2026 | 446.5 | 436.5 | 436.5 | 456.3 | 436.5 | 3.73M |
| June 22, 2026 | 438.4 | 443.3 | 443.3 | 448.9 | 436.8 | 3.92M |
| June 19, 2026 | 443.4 | 438.9 | 438.9 | 448.7 | 435.2 | 3.09M |
| June 18, 2026 | 437.9 | 439.7 | 439.7 | 445.8 | 434.9 | 2.43M |
| June 17, 2026 | 446.3 | 439.8 | 439.8 | 454.7 | 436.4 | 2.88M |
| June 16, 2026 | 436.2 | 442.7 | 442.7 | 445.8 | 432.1 | 2.8M |
| June 15, 2026 | 419.6 | 436.2 | 436.2 | 437.4 | 417.8 | 4.26M |
| June 12, 2026 | 420.5 | 411.6 | 411.6 | 424.4 | 410.3 | 4.66M |
| June 11, 2026 | 404.9 | 412.5 | 412.5 | 415.7 | 393.5 | 4.73M |
| June 10, 2026 | 430 | 412.9 | 412.9 | 432.4 | 411 | 6.02M |
| June 09, 2026 | 437.5 | 432 | 432 | 442.6 | 424.8 | 4.64M |
| June 08, 2026 | 426.9 | 429.5 | 429.5 | 434.9 | 423.2 | 4.27M |
| June 05, 2026 | 429.8 | 434.9 | 434.9 | 434.9 | 419.9 | 2.92M |
| June 04, 2026 | 435 | 428.5 | 428.5 | 435.3 | 427.9 | 1.97M |
| June 03, 2026 | 434.8 | 437.1 | 437.1 | 439.5 | 427 | 2.83M |
| June 02, 2026 | 433 | 423.8 | 423.8 | 437.3 | 420.7 | 3.22M |
| June 01, 2026 | 450.3 | 441 | 441 | 451 | 435.1 | 4.4M |
| May 29, 2026 | 455 | 453.1 | 453.1 | 462.4 | 452 | 5.97M |
| May 28, 2026 | 443 | 448.4 | 448.4 | 448.4 | 436.9 | 4.4M |
| May 27, 2026 | 438 | 440.7 | 440.7 | 454.8 | 434.8 | 4.36M |
| May 26, 2026 | 426 | 433.7 | 433.7 | 441.1 | 420.6 | 5.36M |
| May 25, 2026 | 410 | 422 | 422 | 424.4 | 408 | 3.78M |
| May 22, 2026 | 395.9 | 402.3 | 402.3 | 408 | 393.3 | 3.44M |
| May 21, 2026 | 398.1 | 390.7 | 390.7 | 400.9 | 389.1 | 6.29M |
| May 20, 2026 | 389.4 | 387.2 | 387.2 | 402 | 385.3 | 7.68M |
| May 19, 2026 | 395 | 386.3 | 386.3 | 401.5 | 386.3 | 7.15M |
| May 18, 2026 | 420 | 396.2 | 396.2 | 421.9 | 391.5 | 7.53M |
| May 15, 2026 | 432.1 | 410.8 | 410.8 | 448 | 407.3 | 13.44M |
| May 14, 2026 | 471.4 | 456.1 | 456.1 | 481 | 448.1 | 11.27M |
| May 13, 2026 | 475.1 | 479.4 | 479.4 | 487 | 453.4 | 23.83M |
| May 12, 2026 | 425.4 | 435.1 | 435.1 | 441.9 | 424 | 6.09M |
| May 11, 2026 | 415.6 | 422.2 | 422.2 | 422.2 | 412.7 | 3.59M |
| May 08, 2026 | 410 | 415.6 | 415.6 | 420.5 | 397.8 | 4.78M |
| May 07, 2026 | 400.9 | 408 | 408 | 410 | 381.7 | 7.04M |
| May 01, 2026 | 380 | 399.4 | 399.4 | 402.9 | 375.6 | 6.69M |
| April 30, 2026 | 344.4 | 382.2 | 382.2 | 392 | 342.7 | 12.62M |
| April 28, 2026 | 348.6 | 351.4 | 351.4 | 352.5 | 344.1 | 2.81M |
| April 27, 2026 | 336.7 | 344.3 | 344.3 | 345.2 | 335 | 3.08M |
| April 24, 2026 | 346.4 | 336.7 | 336.7 | 348.9 | 334.8 | 4.8M |
| April 23, 2026 | 347.5 | 346.3 | 346.3 | 349.1 | 339.1 | 5.42M |
| April 22, 2026 | 359 | 352.6 | 352.6 | 362 | 350.1 | 3.73M |
| April 21, 2026 | 360.8 | 362.4 | 362.4 | 368.5 | 359 | 4.4M |
| April 20, 2026 | 354 | 356.9 | 356.9 | 358.9 | 352.1 | 2.39M |
| April 17, 2026 | 351.8 | 350.2 | 350.2 | 352.9 | 349.3 | 2.08M |
| April 16, 2026 | 347.7 | 351.8 | 351.8 | 353.4 | 347.4 | 2.09M |
| April 15, 2026 | 348.8 | 346 | 346 | 350 | 345.5 | 2.04M |
| April 14, 2026 | 346 | 344.2 | 344.2 | 347.7 | 342.7 | 2.47M |
AD
