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 ¥1,370.92 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,716.7, while ¥1000 invested 1 year ago would be worth ¥1,179.92. This corresponds to total returns of 37.09%, 71.67%, 17.99%, respectively, with annualized returns of 3.2%, 11.41%, 17.99%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 368.4 | 374 | 374 | 374.9 | 368 | 1.93M |
| August 20, 2026 | 373.2 | 371.9 | 371.9 | 375.8 | 369.5 | 2.7M |
| August 19, 2026 | 385.2 | 369.2 | 369.2 | 386 | 369.2 | 4.98M |
| August 18, 2026 | 400 | 391.4 | 391.4 | 410.5 | 389.6 | 4.23M |
| August 17, 2026 | 392.9 | 386.2 | 386.2 | 392.9 | 386.2 | 2.7M |
| August 14, 2026 | 390 | 390.4 | 390.4 | 393.5 | 387.5 | 2.97M |
| August 13, 2026 | 388.4 | 389.9 | 389.9 | 391.2 | 385 | 2.77M |
| August 12, 2026 | 386.7 | 388.2 | 388.2 | 389.9 | 384 | 2.81M |
| August 10, 2026 | 392.2 | 384.8 | 384.8 | 395.8 | 380.9 | 3.2M |
| August 07, 2026 | 389 | 392.1 | 392.1 | 396.3 | 387 | 2.7M |
| August 06, 2026 | 383.5 | 390 | 390 | 398.6 | 383.5 | 3.55M |
| August 05, 2026 | 384.3 | 387.6 | 387.6 | 390.2 | 366.2 | 10.05M |
| August 04, 2026 | 392.8 | 400.3 | 400.3 | 403.2 | 391 | 4.31M |
| August 03, 2026 | 384 | 389.4 | 389.4 | 394.7 | 378 | 5.04M |
| July 31, 2026 | 380 | 391 | 391 | 391.6 | 372.1 | 6.45M |
| July 30, 2026 | 358.8 | 372.9 | 372.9 | 375.1 | 356.4 | 4.89M |
| July 29, 2026 | 371.7 | 364.3 | 364.3 | 371.7 | 354.2 | 5.1M |
| July 28, 2026 | 373.7 | 367.3 | 367.3 | 376.2 | 364 | 3.35M |
| July 27, 2026 | 377.3 | 380.7 | 380.7 | 381.7 | 371.8 | 2.46M |
| July 24, 2026 | 380 | 372.9 | 372.9 | 381 | 371.7 | 3.36M |
| July 23, 2026 | 383 | 381 | 381 | 384.8 | 378 | 2.99M |
| July 22, 2026 | 388.8 | 385 | 385 | 391.6 | 382.2 | 2.82M |
| July 21, 2026 | 375.3 | 384.4 | 384.4 | 384.5 | 371.6 | 3.97M |
| July 17, 2026 | 385 | 367.3 | 367.3 | 386.6 | 361.9 | 5.27M |
| July 16, 2026 | 386 | 390 | 390 | 393.8 | 385 | 2.92M |
| July 15, 2026 | 380.7 | 386.3 | 386.3 | 386.5 | 375.6 | 3.45M |
| July 14, 2026 | 378 | 376.3 | 376.3 | 380 | 371.9 | 2.87M |
| July 13, 2026 | 392.4 | 377.1 | 377.1 | 393.5 | 377.1 | 2.7M |
| 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 |
AD
