Want to see JP:6472 full AI Analyst Report?
NTN (6472) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 369.90 | 372.30 | 359.10 | 359.10 | 359.10 | -2.76% | 2,980,900 | 1.01 |
| Oct 29, 2026 | 369.40 | 372.30 | 358.40 | 369.30 | 369.30 | -0.43% | 9,749,200 | 3.40 |
| Oct 28, 2026 | 367.80 | 371.80 | 365.50 | 370.90 | 370.90 | +2.35% | 2,870,100 | 0.98 |
| Oct 27, 2026 | 365.00 | 366.90 | 360.70 | 362.40 | 362.40 | +0.75% | 2,734,300 | 0.92 |
| Oct 26, 2026 | 354.80 | 361.10 | 353.70 | 359.70 | 359.70 | +1.55% | 2,428,100 | 0.81 |
| Oct 23, 2026 | 351.00 | 356.60 | 342.50 | 354.20 | 354.20 | -1.34% | 3,963,200 | 1.32 |
| Oct 22, 2026 | 365.00 | 366.90 | 358.10 | 359.00 | 359.00 | -1.32% | 3,347,800 | 1.12 |
| Oct 21, 2026 | 370.50 | 371.00 | 362.90 | 363.80 | 363.80 | -0.11% | 2,727,900 | 0.91 |
| Oct 20, 2026 | 369.50 | 372.00 | 362.20 | 364.20 | 364.20 | -1.75% | 2,564,500 | 0.86 |
| Oct 19, 2026 | 370.80 | 372.90 | 364.20 | 370.70 | 370.70 | -0.08% | 2,718,900 | 0.91 |
| Oct 16, 2026 | 369.40 | 371.70 | 364.40 | 371.00 | 371.00 | +2.29% | 2,758,300 | 0.91 |
| Oct 15, 2026 | 371.50 | 373.90 | 360.60 | 362.70 | 362.70 | -4.28% | 3,758,100 | 1.27 |
| Oct 14, 2026 | 387.40 | 388.00 | 378.90 | 378.90 | 378.90 | -0.66% | 3,155,700 | 1.06 |
| Oct 13, 2026 | 375.00 | 384.00 | 372.20 | 381.40 | 381.40 | +2.06% | 2,592,400 | 0.87 |
| Oct 12, 2026 | 373.70 | 376.30 | 367.40 | 373.70 | 373.70 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 369.30 | 376.30 | 367.40 | 373.70 | 373.70 | -0.35% | 3,394,600 | 1.12 |
| Oct 08, 2026 | 385.40 | 389.30 | 375.00 | 375.00 | 375.00 | -3.80% | 2,899,400 | 0.95 |
| Oct 07, 2026 | 395.00 | 397.00 | 388.00 | 389.80 | 389.80 | +0.26% | 2,205,100 | 0.72 |
| Oct 06, 2026 | 388.00 | 390.20 | 380.60 | 388.80 | 388.80 | +0.73% | 2,598,700 | 0.85 |
| Oct 05, 2026 | 382.90 | 386.00 | 378.00 | 386.00 | 386.00 | +2.50% | 2,868,900 | 0.94 |
| Oct 02, 2026 | 379.40 | 385.40 | 375.40 | 376.60 | 376.60 | -1.57% | 2,076,800 | 0.67 |
| Oct 01, 2026 | 380.00 | 383.70 | 374.50 | 382.60 | 382.60 | +0.08% | 2,607,000 | 0.84 |
| Sep 30, 2026 | 377.50 | 384.00 | 376.20 | 382.30 | 382.30 | +2.16% | 2,861,000 | 0.92 |
| Sep 29, 2026 | 376.90 | 379.00 | 371.20 | 374.20 | 374.20 | -1.50% | 3,481,800 | 1.12 |
| Sep 28, 2026 | 391.10 | 391.90 | 386.40 | 386.40 | 379.90 | -1.25% | 2,661,600 | 0.85 |
| Sep 25, 2026 | 390.50 | 391.60 | 387.20 | 391.30 | 384.72 | +1.11% | 2,416,600 | 0.77 |
| Sep 24, 2026 | 389.50 | 389.90 | 384.60 | 387.00 | 380.49 | +0.57% | 2,476,200 | 0.75 |
| Sep 23, 2026 | 384.80 | 389.60 | 382.00 | 384.80 | 378.33 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 384.80 | 389.60 | 382.00 | 384.80 | 378.33 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 384.80 | 389.60 | 382.00 | 384.80 | 378.33 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 387.00 | 389.60 | 382.00 | 384.80 | 378.33 | +0.50% | 6,451,800 | 1.89 |
| Sep 17, 2026 | 383.50 | 385.90 | 380.00 | 382.90 | 376.46 | +0.63% | 1,999,700 | 0.58 |
| Sep 16, 2026 | 378.00 | 380.50 | 377.00 | 380.50 | 374.10 | +1.82% | 2,450,700 | 0.71 |
| Sep 15, 2026 | 371.90 | 377.10 | 368.20 | 373.70 | 367.41 | +0.46% | 1,872,700 | 0.54 |
| Sep 14, 2026 | 370.00 | 375.70 | 367.10 | 372.00 | 365.74 | +0.51% | 2,158,900 | 0.62 |
| Sep 11, 2026 | 358.80 | 373.50 | 358.00 | 370.10 | 363.87 | -0.05% | 3,678,000 | 1.07 |
| Sep 10, 2026 | 369.40 | 372.50 | 365.40 | 370.30 | 364.07 | -0.16% | 4,049,100 | 1.17 |
| Sep 09, 2026 | 369.80 | 374.20 | 367.00 | 370.90 | 364.66 | +0.24% | 3,577,200 | 1.03 |
| Sep 08, 2026 | 396.00 | 398.00 | 370.00 | 370.00 | 363.78 | -7.18% | 4,372,200 | 1.26 |
| Sep 07, 2026 | 391.00 | 400.80 | 389.90 | 398.60 | 391.89 | +3.16% | 3,215,200 | 0.91 |
| Sep 04, 2026 | 382.20 | 386.40 | 377.00 | 386.40 | 379.90 | +1.52% | 2,200,100 | 0.62 |
| Sep 03, 2026 | 373.50 | 384.00 | 372.90 | 380.60 | 374.20 | +1.93% | 3,079,700 | 0.86 |
| Sep 02, 2026 | 375.20 | 378.50 | 371.10 | 373.40 | 367.12 | -2.96% | 2,985,600 | 0.83 |
| Sep 01, 2026 | 371.80 | 384.80 | 370.20 | 384.80 | 378.33 | +2.67% | 2,903,000 | 0.81 |
| Aug 31, 2026 | 369.20 | 375.50 | 364.90 | 374.80 | 368.50 | +0.70% | 3,247,600 | 0.91 |
| Aug 28, 2026 | 372.30 | 376.40 | 371.60 | 372.20 | 365.94 | -0.37% | 2,007,400 | 0.56 |
| Aug 27, 2026 | 376.10 | 378.10 | 371.30 | 373.60 | 367.32 | +0.27% | 2,289,900 | 0.63 |
| Aug 26, 2026 | 376.00 | 376.20 | 370.40 | 372.60 | 366.33 | -0.08% | 2,144,200 | 0.58 |
| Aug 25, 2026 | 376.00 | 376.20 | 370.60 | 372.90 | 366.63 | -0.45% | 2,029,700 | 0.55 |
| Aug 24, 2026 | 374.80 | 378.60 | 373.80 | 374.60 | 368.30 | +0.16% | 1,835,600 | 0.49 |