NTN Corporation (6472.T) JPX

344.60

-3.3(-0.95%)

Updated at September 08 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025345347.9347.9347.9343.53.6M
September 04, 2025343.5342.1342.1347.2339.27.18M
September 03, 2025340.4338.7338.7343335.98.26M
September 02, 2025334.6333.4333.4334.9329.93.8M
September 01, 2025328.9330330331.5324.73.56M
August 29, 2025320328.9328.9333.8319.76.38M
August 28, 2025321324324326.3319.32.9M
August 27, 2025321.4322.1322.1322.13192.93M
August 26, 2025324.6322.1322.1325.3320.13.81M
August 25, 2025327326.3326.3329.6323.34.54M
August 22, 2025330.1326.1326.1337.6322.58.44M
August 21, 2025315.6317.3317.3320.6314.54.12M
August 20, 2025314.8319319319.5313.25.07M
August 19, 2025314315.8315.8317.7312.13.21M
August 18, 2025312315315315.8310.64.92M
August 15, 2025306.9310.3310.3313.6305.24.63M
August 14, 2025311.1306.3306.3312.6305.14.34M
August 13, 2025314311.5311.5315.6309.55.9M
August 12, 2025315.3312.9312.9318310.95.83M
August 08, 2025310315.2315.2316.5309.26.97M
August 07, 2025306312.5312.5312.53008.29M
August 06, 2025297.9307.6307.6309.7290.612.92M
August 05, 2025288298.2298.2302.9287.723.78M
August 04, 2025255259.2259.2260253.14.85M
August 01, 2025259.9263263263.9259.44.84M
July 31, 2025256.7258258259.22563.3M
July 30, 2025255.1256.6256.6257.42542.97M
July 29, 2025255256.2256.2257.1252.53.63M
July 28, 2025250255.7255.7256.2249.23.6M
July 25, 2025254.1248.9248.9254.1248.73.29M
July 24, 2025251.9254.4254.4254.6250.23.48M
July 23, 2025248251.2251.2259.8246.67.47M
July 22, 2025245.9241.9241.9247.6241.83.21M
July 18, 2025246.3246.5246.5247.32442.14M
July 17, 2025244.4244.8244.8245.9243.62.08M
July 16, 2025247.4246.6246.6248.3245.72.06M
July 15, 2025247.5247.5247.5248.7244.53.41M
July 14, 2025244.2247247248.9243.53.28M
July 11, 2025242244.9244.9245.8240.74.06M
July 10, 2025240.9239.8239.8241.92384.09M
July 09, 2025235.1239.9239.9240.5233.84.48M
July 08, 2025230.4232.7232.7235.4229.63.64M
July 07, 2025235231.2231.2235.6231.23.68M
July 04, 2025240236236240235.53.21M
July 03, 2025235237.3237.3240.8234.54.91M
July 02, 2025227.8233.7233.7235.9227.36.03M
July 01, 2025227229.7229.72302254.87M
June 30, 2025223227.7227.7228.1221.46.71M
June 27, 2025224.4227.3227.3231222.912.65M
June 26, 2025219.6220.8220.8222.2219.62.98M
June 25, 2025217.4218.7218.7218.82172.5M
June 24, 2025215.9217.4217.4219.3215.13.74M
June 23, 2025213.3214.1214.1214.9212.44.33M
June 20, 2025213213.5213.5216.9211.95.95M
June 19, 2025214213.2213.2216212.54.87M
June 18, 2025211214.1214.1214.3210.82.63M
June 17, 2025214.3211.9211.9214.6211.92.41M
June 16, 2025212.2214214215211.43.13M
June 13, 2025214.8210.2210.2214.8210.22.9M
June 12, 2025215.6214.8214.8216.6213.92.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved