NTN Corporation - 6472.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	337.1	336	336	339.9	333.9	3.13M
October 16, 2025	337.9	338	338	340.3	336.4	3.36M
October 15, 2025	338.9	337.2	337.2	339.6	335.5	4.14M
October 14, 2025	332.9	336	336	341	332.1	5.78M
October 10, 2025	339.9	339.2	339.2	342.3	336.1	4.01M
October 09, 2025	341.5	343.7	343.7	343.7	339.2	3.46M
October 08, 2025	343	342.1	342.1	345.4	340.3	3.21M
October 07, 2025	344.5	343.8	343.8	348.5	343.8	4.13M
October 06, 2025	349.7	343.2	343.2	350.6	341.4	5.02M
October 03, 2025	337	338.7	338.7	343	337	3.94M
October 02, 2025	336	338.2	338.2	338.9	334.2	2.7M
October 01, 2025	335	336.7	336.7	337.2	331.5	4.56M
September 30, 2025	342	340.4	340.4	342	337.9	3.05M
September 29, 2025	346.6	344.1	344.1	347.2	342.2	3.06M
September 26, 2025	346.8	348.2	348.2	348.8	344.1	5.13M
September 25, 2025	342	346.2	346.2	347	340.1	5.33M
September 24, 2025	343.3	339.9	339.9	343.9	335.7	4.69M
September 22, 2025	343.6	340.9	340.9	343.6	339.6	4.03M
September 19, 2025	342.1	343	343	345.4	340.2	4.63M
September 18, 2025	341.8	341.8	341.8	345.4	339.9	3.33M
September 17, 2025	342	342.2	342.2	343.6	339.2	3.33M
September 16, 2025	341.5	343	343	343.7	340.1	3.51M
September 12, 2025	349.1	343.4	343.4	349.9	340.9	3.94M
September 11, 2025	342.9	344	344	348.3	341.5	3.85M
September 10, 2025	341.2	341.1	341.1	341.2	335.8	3.96M
September 09, 2025	347	342.9	342.9	348.8	339.3	4.92M
September 08, 2025	348	347.9	347.9	348.8	342.7	4.34M
September 05, 2025	345	347.9	347.9	347.9	343.5	3.6M
September 04, 2025	343.5	342.1	342.1	347.2	339.2	7.18M
September 03, 2025	340.4	338.7	338.7	343	335.9	8.26M
September 02, 2025	334.6	333.4	333.4	334.9	329.9	3.8M
September 01, 2025	328.9	330	330	331.5	324.7	3.56M
August 29, 2025	320	328.9	328.9	333.8	319.7	6.38M
August 28, 2025	321	324	324	326.3	319.3	2.9M
August 27, 2025	321.4	322.1	322.1	322.1	319	2.93M
August 26, 2025	324.6	322.1	322.1	325.3	320.1	3.81M
August 25, 2025	327	326.3	326.3	329.6	323.3	4.54M
August 22, 2025	330.1	326.1	326.1	337.6	322.5	8.44M
August 21, 2025	315.6	317.3	317.3	320.6	314.5	4.12M
August 20, 2025	314.8	319	319	319.5	313.2	5.07M
August 19, 2025	314	315.8	315.8	317.7	312.1	3.21M
August 18, 2025	312	315	315	315.8	310.6	4.92M
August 15, 2025	306.9	310.3	310.3	313.6	305.2	4.63M
August 14, 2025	311.1	306.3	306.3	312.6	305.1	4.34M
August 13, 2025	314	311.5	311.5	315.6	309.5	5.9M
August 12, 2025	315.3	312.9	312.9	318	310.9	5.83M
August 08, 2025	310	315.2	315.2	316.5	309.2	6.97M
August 07, 2025	306	312.5	312.5	312.5	300	8.29M
August 06, 2025	297.9	307.6	307.6	309.7	290.6	12.92M
August 05, 2025	288	298.2	298.2	302.9	287.7	23.78M
August 04, 2025	255	259.2	259.2	260	253.1	4.85M
August 01, 2025	259.9	263	263	263.9	259.4	4.84M
July 31, 2025	256.7	258	258	259.2	256	3.3M
July 30, 2025	255.1	256.6	256.6	257.4	254	2.97M
July 29, 2025	255	256.2	256.2	257.1	252.5	3.63M
July 28, 2025	250	255.7	255.7	256.2	249.2	3.6M
July 25, 2025	254.1	248.9	248.9	254.1	248.7	3.29M
July 24, 2025	251.9	254.4	254.4	254.6	250.2	3.48M
July 23, 2025	248	251.2	251.2	259.8	246.6	7.47M
July 22, 2025	245.9	241.9	241.9	247.6	241.8	3.21M

NTN Corporation (6472.T) JPX