If you invested ¥1000 in NTN Corporation (6472.T) 10 years ago, it would be worth ¥1,115.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,529.68, while ¥1000 invested 1 year ago would be worth ¥1,038.05. This corresponds to total returns of 11.59%, 52.97%, 3.81%, respectively, with annualized returns of 1.1%, 8.87%, 3.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 370.5 | 363.8 | 363.8 | 371 | 362.9 | 2.73M |
| October 20, 2026 | 369.5 | 364.2 | 364.2 | 372 | 362.2 | 2.56M |
| October 19, 2026 | 370.8 | 370.7 | 370.7 | 372.9 | 364.2 | 2.72M |
| October 16, 2026 | 369.4 | 371 | 371 | 371.7 | 364.4 | 2.76M |
| October 15, 2026 | 371.5 | 362.7 | 362.7 | 373.9 | 360.6 | 3.76M |
| October 14, 2026 | 387.4 | 378.9 | 378.9 | 388 | 378.9 | 3.16M |
| October 13, 2026 | 375 | 381.4 | 381.4 | 384 | 372.2 | 2.59M |
| October 09, 2026 | 369.3 | 373.7 | 373.7 | 376.3 | 367.4 | 3.39M |
| October 08, 2026 | 385.4 | 375 | 375 | 389.3 | 375 | 2.9M |
| October 07, 2026 | 395 | 389.8 | 389.8 | 397 | 388 | 2.21M |
| October 06, 2026 | 388 | 388.8 | 388.8 | 390.2 | 380.6 | 2.6M |
| October 05, 2026 | 382.9 | 386 | 386 | 386 | 378 | 2.87M |
| October 02, 2026 | 379.4 | 376.6 | 376.6 | 385.4 | 375.4 | 2.08M |
| October 01, 2026 | 380 | 382.6 | 382.6 | 383.7 | 374.5 | 2.61M |
| September 30, 2026 | 377.5 | 382.3 | 382.3 | 384 | 376.2 | 2.86M |
| September 29, 2026 | 376.9 | 374.2 | 374.2 | 379 | 371.2 | 3.48M |
| September 28, 2026 | 391.1 | 386.4 | 386.4 | 391.9 | 386.4 | 2.66M |
| September 25, 2026 | 390.5 | 391.3 | 391.3 | 391.6 | 387.2 | 2.42M |
| September 24, 2026 | 389.5 | 387 | 387 | 389.9 | 384.6 | 2.48M |
| September 18, 2026 | 387 | 384.8 | 384.8 | 389.6 | 382 | 6.45M |
| September 17, 2026 | 383.5 | 382.9 | 382.9 | 385.9 | 380 | 2M |
| September 16, 2026 | 378 | 380.5 | 380.5 | 380.5 | 377 | 2.45M |
| September 15, 2026 | 371.9 | 373.7 | 373.7 | 377.1 | 368.2 | 1.87M |
| September 11, 2026 | 358.8 | 370.1 | 370.1 | 373.5 | 358 | 3.68M |
| September 10, 2026 | 369.4 | 370.3 | 370.3 | 372.5 | 365.4 | 4.05M |
| September 09, 2026 | 369.8 | 370.9 | 370.9 | 374.2 | 367 | 3.58M |
| September 08, 2026 | 396 | 370 | 370 | 398 | 370 | 4.37M |
| September 07, 2026 | 391 | 398.6 | 398.6 | 400.8 | 389.9 | 3.22M |
| September 04, 2026 | 382.2 | 386.4 | 386.4 | 386.4 | 377 | 2.2M |
| September 03, 2026 | 373.5 | 380.6 | 380.6 | 384 | 372.9 | 3.08M |
| September 02, 2026 | 375.2 | 373.4 | 373.4 | 378.5 | 371.1 | 2.99M |
| September 01, 2026 | 371.8 | 384.8 | 384.8 | 384.8 | 370.2 | 2.9M |
| August 31, 2026 | 369.2 | 374.8 | 374.8 | 375.5 | 364.9 | 3.25M |
| August 28, 2026 | 372.3 | 372.2 | 372.2 | 376.4 | 371.6 | 2.01M |
| August 27, 2026 | 376.1 | 373.6 | 373.6 | 378.1 | 371.3 | 2.29M |
| August 26, 2026 | 376 | 372.6 | 372.6 | 376.2 | 370.4 | 2.14M |
| August 25, 2026 | 376 | 372.9 | 372.9 | 376.2 | 370.6 | 2.03M |
| August 24, 2026 | 374.8 | 374.6 | 374.6 | 378.6 | 373.8 | 1.84M |
| 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 |