Comparing Back to the side-by-side chart ↗
NTN CORPORATION (6472.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 369.40 | 371.70 | 364.40 | 371.00 | +2.29% | 2,758,300 |
| 2026-10-15 | 371.50 | 373.90 | 360.60 | 362.70 | -4.28% | 3,758,100 |
| 2026-10-14 | 387.40 | 388.00 | 378.90 | 378.90 | -0.66% | 3,155,700 |
| 2026-10-13 | 375.00 | 384.00 | 372.20 | 381.40 | +2.06% | 2,592,400 |
| 2026-10-09 | 369.30 | 376.30 | 367.40 | 373.70 | -0.35% | 3,394,600 |
| 2026-10-08 | 385.40 | 389.30 | 375.00 | 375.00 | -3.80% | 2,899,400 |
| 2026-10-07 | 395.00 | 397.00 | 388.00 | 389.80 | +0.26% | 2,205,100 |
| 2026-10-06 | 388.00 | 390.20 | 380.60 | 388.80 | +0.73% | 2,598,700 |
| 2026-10-05 | 382.90 | 386.00 | 378.00 | 386.00 | +2.50% | 2,868,900 |
| 2026-10-02 | 379.40 | 385.40 | 375.40 | 376.60 | -1.57% | 2,076,800 |
| 2026-10-01 | 380.00 | 383.70 | 374.50 | 382.60 | +0.08% | 2,607,000 |
| 2026-09-30 | 377.50 | 384.00 | 376.20 | 382.30 | +2.16% | 2,861,000 |
| 2026-09-29 | 376.90 | 379.00 | 371.20 | 374.20 | -3.16% | 3,481,800 |
| 2026-09-28 | 391.10 | 391.90 | 386.40 | 386.40 | -1.25% | 2,661,600 |
| 2026-09-25 | 390.50 | 391.60 | 387.20 | 391.30 | +1.11% | 2,416,600 |
| 2026-09-24 | 389.50 | 389.90 | 384.60 | 387.00 | +0.57% | 2,476,200 |
| 2026-09-18 | 387.00 | 389.60 | 382.00 | 384.80 | +0.50% | 6,451,800 |
| 2026-09-17 | 383.50 | 385.90 | 380.00 | 382.90 | +0.63% | 1,999,700 |
| 2026-09-16 | 378.00 | 380.50 | 377.00 | 380.50 | +1.82% | 2,450,700 |
| 2026-09-15 | 371.90 | 377.10 | 368.20 | 373.70 | +0.46% | 1,872,700 |
| 2026-09-14 | 370.00 | 375.70 | 367.10 | 372.00 | +0.51% | 2,158,900 |
| 2026-09-11 | 358.80 | 373.50 | 358.00 | 370.10 | -0.05% | 3,678,000 |
| 2026-09-10 | 369.40 | 372.50 | 365.40 | 370.30 | -0.16% | 4,049,100 |
| 2026-09-09 | 369.80 | 374.20 | 367.00 | 370.90 | +0.24% | 3,577,200 |
| 2026-09-08 | 396.00 | 398.00 | 370.00 | 370.00 | -7.18% | 4,372,200 |
| 2026-09-07 | 391.00 | 400.80 | 389.90 | 398.60 | +3.16% | 3,215,200 |
| 2026-09-04 | 382.20 | 386.40 | 377.00 | 386.40 | +1.52% | 2,200,100 |
| 2026-09-03 | 373.50 | 384.00 | 372.90 | 380.60 | +1.93% | 3,079,700 |
| 2026-09-02 | 375.20 | 378.50 | 371.10 | 373.40 | -2.96% | 2,985,600 |
| 2026-09-01 | 371.80 | 384.80 | 370.20 | 384.80 | +2.67% | 2,903,000 |
| 2026-08-31 | 369.20 | 375.50 | 364.90 | 374.80 | +0.70% | 3,247,600 |
| 2026-08-28 | 372.30 | 376.40 | 371.60 | 372.20 | -0.37% | 2,007,400 |
| 2026-08-27 | 376.10 | 378.10 | 371.30 | 373.60 | +0.27% | 2,289,900 |
| 2026-08-26 | 376.00 | 376.20 | 370.40 | 372.60 | -0.08% | 2,144,200 |
| 2026-08-25 | 376.00 | 376.20 | 370.60 | 372.90 | -0.45% | 2,029,700 |
| 2026-08-24 | 374.80 | 378.60 | 373.80 | 374.60 | +0.16% | 1,835,600 |
| 2026-08-21 | 368.40 | 374.90 | 368.00 | 374.00 | +0.56% | 1,926,500 |
| 2026-08-20 | 373.20 | 375.80 | 369.50 | 371.90 | +0.73% | 2,695,900 |
| 2026-08-19 | 385.20 | 386.00 | 369.20 | 369.20 | -5.67% | 4,980,400 |
| 2026-08-18 | 400.00 | 410.50 | 389.60 | 391.40 | +1.35% | 4,231,900 |
| 2026-08-17 | 392.90 | 392.90 | 386.20 | 386.20 | -1.08% | 2,696,900 |
| 2026-08-14 | 390.00 | 393.50 | 387.50 | 390.40 | +0.13% | 2,973,600 |
| 2026-08-13 | 388.40 | 391.20 | 385.00 | 389.90 | +0.44% | 2,770,400 |
| 2026-08-12 | 386.70 | 389.90 | 384.00 | 388.20 | +0.88% | 2,812,300 |
| 2026-08-10 | 392.20 | 395.80 | 380.90 | 384.80 | -1.86% | 3,198,300 |
| 2026-08-07 | 389.00 | 396.30 | 387.00 | 392.10 | +0.54% | 2,698,700 |
| 2026-08-06 | 383.50 | 398.60 | 383.50 | 390.00 | +0.62% | 3,545,700 |
| 2026-08-05 | 384.30 | 390.20 | 366.20 | 387.60 | -3.17% | 10,046,300 |
| 2026-08-04 | 392.80 | 403.20 | 391.00 | 400.30 | +2.80% | 4,313,100 |
| 2026-08-03 | 384.00 | 394.70 | 378.00 | 389.40 | -0.41% | 5,041,000 |
| 2026-07-31 | 380.00 | 391.60 | 372.10 | 391.00 | +4.85% | 6,450,100 |
| 2026-07-30 | 358.80 | 375.10 | 356.40 | 372.90 | +2.36% | 4,894,800 |
| 2026-07-29 | 371.70 | 371.70 | 354.20 | 364.30 | -0.82% | 5,096,600 |
| 2026-07-28 | 373.70 | 376.20 | 364.00 | 367.30 | -3.52% | 3,353,800 |
| 2026-07-27 | 377.30 | 381.70 | 371.80 | 380.70 | +2.09% | 2,456,700 |
| 2026-07-24 | 380.00 | 381.00 | 371.70 | 372.90 | -2.13% | 3,356,500 |
| 2026-07-23 | 383.00 | 384.80 | 378.00 | 381.00 | -1.04% | 2,986,300 |
| 2026-07-22 | 388.80 | 391.60 | 382.20 | 385.00 | +0.16% | 2,823,600 |
| 2026-07-21 | 375.30 | 384.50 | 371.60 | 384.40 | +4.66% | 3,967,200 |
| 2026-07-17 | 385.00 | 386.60 | 361.90 | 367.30 | -5.82% | 5,266,100 |
| 2026-07-16 | 386.00 | 393.80 | 385.00 | 390.00 | +0.96% | 2,915,000 |
| 2026-07-15 | 380.70 | 386.50 | 375.60 | 386.30 | +2.66% | 3,454,000 |
| 2026-07-14 | 378.00 | 380.00 | 371.90 | 376.30 | -0.21% | 2,874,200 |
| 2026-07-13 | 392.40 | 393.50 | 377.10 | 377.10 | -3.33% | 2,698,100 |
| 2026-07-10 | 391.10 | 392.00 | 385.20 | 390.10 | +0.18% | 2,985,400 |
| 2026-07-09 | 393.90 | 395.70 | 385.10 | 389.40 | -1.42% | 3,003,000 |
| 2026-07-08 | 403.00 | 405.90 | 393.10 | 395.00 | -2.18% | 3,459,500 |
| 2026-07-07 | 415.00 | 415.00 | 401.20 | 403.80 | -2.53% | 3,718,600 |
| 2026-07-06 | 408.00 | 421.90 | 406.90 | 414.30 | +1.35% | 2,850,600 |
| 2026-07-03 | 399.70 | 408.80 | 397.70 | 408.80 | +1.82% | 3,745,500 |
| 2026-07-02 | 400.00 | 408.40 | 391.10 | 401.50 | -0.86% | 3,857,100 |
| 2026-07-01 | 403.00 | 408.20 | 399.60 | 405.00 | +1.86% | 3,010,400 |
| 2026-06-30 | 409.90 | 413.00 | 391.60 | 397.60 | -1.07% | 4,201,500 |
| 2026-06-29 | 407.00 | 409.90 | 394.50 | 401.90 | -0.64% | 11,863,900 |
| 2026-06-26 | 421.90 | 421.90 | 396.10 | 404.50 | -3.92% | 3,523,000 |
| 2026-06-25 | 435.00 | 436.60 | 417.70 | 421.00 | -2.66% | 3,016,200 |
| 2026-06-24 | 436.50 | 442.00 | 430.50 | 432.50 | -0.92% | 2,909,100 |
| 2026-06-23 | 446.50 | 456.30 | 436.50 | 436.50 | -1.53% | 3,731,500 |
| 2026-06-22 | 438.40 | 448.90 | 436.80 | 443.30 | +1.00% | 3,921,100 |
| 2026-06-19 | 443.40 | 448.70 | 435.20 | 438.90 | -0.18% | 3,093,200 |
| 2026-06-18 | 437.90 | 445.80 | 434.90 | 439.70 | -0.02% | 2,429,700 |
| 2026-06-17 | 446.30 | 454.70 | 436.40 | 439.80 | -0.66% | 2,883,500 |
| 2026-06-16 | 436.20 | 445.80 | 432.10 | 442.70 | +1.49% | 2,799,000 |
| 2026-06-15 | 419.60 | 437.40 | 417.80 | 436.20 | +5.98% | 4,258,000 |
| 2026-06-12 | 420.50 | 424.40 | 410.30 | 411.60 | -0.22% | 4,659,800 |
| 2026-06-11 | 404.90 | 415.70 | 393.50 | 412.50 | -0.10% | 4,732,800 |
| 2026-06-10 | 430.00 | 432.40 | 411.00 | 412.90 | -4.42% | 6,015,800 |
| 2026-06-09 | 437.50 | 442.60 | 424.80 | 432.00 | +0.58% | 4,642,900 |
| 2026-06-08 | 426.90 | 434.90 | 423.20 | 429.50 | -1.24% | 4,268,600 |
| 2026-06-05 | 429.80 | 434.90 | 419.90 | 434.90 | +1.49% | 2,921,100 |
| 2026-06-04 | 435.00 | 435.30 | 427.90 | 428.50 | -1.97% | 1,973,400 |
| 2026-06-03 | 434.80 | 439.50 | 427.00 | 437.10 | +3.14% | 2,830,900 |
| 2026-06-02 | 433.00 | 437.30 | 420.70 | 423.80 | -3.90% | 3,221,600 |
| 2026-06-01 | 450.30 | 451.00 | 435.10 | 441.00 | -2.67% | 4,395,500 |
| 2026-05-29 | 455.00 | 462.40 | 452.00 | 453.10 | +1.05% | 5,968,200 |
| 2026-05-28 | 443.00 | 448.40 | 436.90 | 448.40 | +1.75% | 4,401,300 |
| 2026-05-27 | 438.00 | 454.80 | 434.80 | 440.70 | +1.61% | 4,356,500 |
| 2026-05-26 | 426.00 | 441.10 | 420.60 | 433.70 | +2.77% | 5,361,100 |
| 2026-05-25 | 410.00 | 424.40 | 408.00 | 422.00 | +4.90% | 3,780,300 |
| 2026-05-22 | 395.90 | 408.00 | 393.30 | 402.30 | +2.97% | 3,438,100 |
| 2026-05-21 | 398.10 | 400.90 | 389.10 | 390.70 | +0.90% | 6,292,300 |
| 2026-05-20 | 389.40 | 402.00 | 385.30 | 387.20 | +0.23% | 7,679,600 |
| 2026-05-19 | 395.00 | 401.50 | 386.30 | 386.30 | -2.50% | 7,153,700 |
| 2026-05-18 | 420.00 | 421.90 | 391.50 | 396.20 | -3.55% | 7,529,400 |
| 2026-05-15 | 432.10 | 448.00 | 407.30 | 410.80 | -9.93% | 13,443,900 |
| 2026-05-14 | 471.40 | 481.00 | 448.10 | 456.10 | -4.86% | 11,269,900 |
| 2026-05-13 | 475.10 | 487.00 | 453.40 | 479.40 | +10.18% | 23,830,300 |
| 2026-05-12 | 425.40 | 441.90 | 424.00 | 435.10 | +3.06% | 6,091,100 |
| 2026-05-11 | 415.60 | 422.20 | 412.70 | 422.20 | +1.59% | 3,587,100 |
| 2026-05-08 | 410.00 | 420.50 | 397.80 | 415.60 | +1.86% | 4,776,600 |
| 2026-05-07 | 400.90 | 410.00 | 381.70 | 408.00 | +2.15% | 7,038,000 |
| 2026-05-01 | 380.00 | 402.90 | 375.60 | 399.40 | +4.50% | 6,691,800 |
| 2026-04-30 | 344.40 | 392.00 | 342.70 | 382.20 | +8.76% | 12,615,200 |
| 2026-04-28 | 348.60 | 352.50 | 344.10 | 351.40 | +2.06% | 2,805,700 |
| 2026-04-27 | 336.70 | 345.20 | 335.00 | 344.30 | +2.26% | 3,075,900 |
| 2026-04-24 | 346.40 | 348.90 | 334.80 | 336.70 | -2.77% | 4,804,300 |
| 2026-04-23 | 347.50 | 349.10 | 339.10 | 346.30 | -1.79% | 5,418,000 |
| 2026-04-22 | 359.00 | 362.00 | 350.10 | 352.60 | -2.70% | 3,734,300 |
| 2026-04-21 | 360.80 | 368.50 | 359.00 | 362.40 | +1.54% | 4,403,700 |
| 2026-04-20 | 354.00 | 358.90 | 352.10 | 356.90 | +1.91% | 2,389,300 |
| 2026-04-17 | 351.80 | 352.90 | 349.30 | 350.20 | -0.45% | 2,084,500 |
| 2026-04-16 | 347.70 | 353.40 | 347.40 | 351.80 | +1.68% | 2,089,800 |
| 2026-04-15 | 348.80 | 350.00 | 345.50 | 346.00 | +0.52% | 2,038,400 |
| 2026-04-14 | 346.00 | 347.70 | 342.70 | 344.20 | +0.15% | 2,472,300 |
| 2026-04-13 | 343.60 | 347.40 | 340.00 | 343.70 | -0.78% | 2,577,600 |
| 2026-04-10 | 348.00 | 349.50 | 344.60 | 346.40 | +0.43% | 2,932,500 |
| 2026-04-09 | 351.30 | 352.90 | 344.60 | 344.90 | -0.61% | 3,416,000 |
| 2026-04-08 | 346.90 | 348.80 | 342.20 | 347.00 | +4.87% | 3,508,600 |
| 2026-04-07 | 328.70 | 332.10 | 328.50 | 330.90 | +0.61% | 2,552,400 |
| 2026-04-06 | 330.00 | 332.20 | 327.80 | 328.90 | -0.15% | 1,957,600 |
| 2026-04-03 | 330.50 | 334.60 | 329.00 | 329.40 | +0.49% | 2,704,000 |
| 2026-04-02 | 342.10 | 344.40 | 327.80 | 327.80 | -2.32% | 3,349,500 |
| 2026-04-01 | 331.20 | 336.40 | 328.80 | 335.60 | +5.10% | 4,244,400 |
| 2026-03-31 | 314.70 | 325.70 | 314.40 | 319.30 | -0.34% | 3,258,300 |
| 2026-03-30 | 315.10 | 321.10 | 312.60 | 320.40 | -4.87% | 2,983,200 |
| 2026-03-27 | 335.00 | 341.90 | 334.10 | 336.80 | -0.59% | 3,319,800 |
| 2026-03-26 | 341.00 | 341.60 | 333.10 | 338.80 | +0.12% | 2,735,000 |
| 2026-03-25 | 338.00 | 339.20 | 335.60 | 338.40 | +3.08% | 2,166,300 |
| 2026-03-24 | 324.60 | 328.40 | 321.60 | 328.30 | +3.70% | 2,398,300 |
| 2026-03-23 | 322.10 | 322.20 | 313.50 | 316.60 | -5.29% | 3,161,100 |
| 2026-03-19 | 340.90 | 344.40 | 334.30 | 334.30 | -3.63% | 5,882,600 |
| 2026-03-18 | 337.60 | 347.80 | 337.00 | 346.90 | +4.33% | 2,901,800 |
| 2026-03-17 | 335.00 | 338.10 | 331.40 | 332.50 | +0.45% | 2,103,800 |
| 2026-03-16 | 328.70 | 332.70 | 326.40 | 331.00 | -0.81% | 2,446,700 |
| 2026-03-13 | 334.50 | 339.40 | 331.00 | 333.70 | -2.34% | 3,361,800 |
| 2026-03-12 | 349.80 | 350.40 | 339.80 | 341.70 | -3.67% | 4,169,000 |
| 2026-03-11 | 360.00 | 366.40 | 354.70 | 354.70 | -0.70% | 2,754,300 |
| 2026-03-10 | 358.60 | 361.40 | 350.70 | 357.20 | +3.18% | 4,296,100 |
| 2026-03-09 | 351.90 | 353.00 | 338.00 | 346.20 | -7.01% | 4,660,700 |
| 2026-03-06 | 368.60 | 374.30 | 365.30 | 372.30 | -1.14% | 2,392,100 |
| 2026-03-05 | 377.40 | 385.10 | 371.70 | 376.60 | +2.87% | 3,942,300 |
| 2026-03-04 | 376.20 | 381.80 | 359.00 | 366.10 | -6.32% | 4,305,100 |
| 2026-03-03 | 414.00 | 415.60 | 390.50 | 390.80 | -5.63% | 3,121,700 |
| 2026-03-02 | 411.30 | 416.40 | 403.00 | 414.10 | -2.10% | 2,996,400 |
| 2026-02-27 | 409.20 | 423.80 | 408.10 | 423.00 | +3.40% | 2,846,700 |
| 2026-02-26 | 415.00 | 418.20 | 407.80 | 409.10 | -0.92% | 2,144,700 |
| 2026-02-25 | 419.00 | 419.00 | 408.20 | 412.90 | -0.10% | 1,852,900 |
| 2026-02-24 | 416.00 | 417.30 | 408.60 | 413.30 | +0.36% | 1,959,400 |
| 2026-02-20 | 424.00 | 424.00 | 409.10 | 411.80 | -2.88% | 1,769,700 |
| 2026-02-19 | 419.00 | 426.30 | 415.50 | 424.00 | +1.68% | 2,111,400 |
| 2026-02-18 | 420.00 | 420.80 | 416.10 | 417.00 | -0.10% | 1,652,000 |
| 2026-02-17 | 417.70 | 419.00 | 411.10 | 417.40 | -0.22% | 2,404,400 |
| 2026-02-16 | 420.60 | 422.80 | 416.10 | 418.30 | +1.36% | 2,895,400 |
| 2026-02-13 | 412.80 | 415.90 | 409.50 | 412.70 | +0.54% | 3,383,300 |
| 2026-02-12 | 413.00 | 416.90 | 407.00 | 410.50 | -1.77% | 3,306,300 |
| 2026-02-10 | 413.90 | 422.60 | 413.90 | 417.90 | +1.43% | 3,605,800 |
| 2026-02-09 | 425.00 | 428.00 | 412.00 | 412.00 | +1.75% | 6,170,600 |
| 2026-02-06 | 394.20 | 405.80 | 394.10 | 404.90 | +4.46% | 5,944,000 |
| 2026-02-05 | 385.00 | 394.20 | 380.80 | 387.60 | +1.47% | 5,640,600 |
| 2026-02-04 | 363.50 | 384.50 | 361.00 | 382.00 | +2.99% | 6,421,800 |
| 2026-02-03 | 371.10 | 376.00 | 367.90 | 370.90 | +1.37% | 3,029,600 |
| 2026-02-02 | 377.40 | 378.00 | 363.80 | 365.90 | -0.95% | 3,625,800 |
| 2026-01-30 | 367.50 | 369.40 | 362.70 | 369.40 | +1.37% | 2,541,200 |
| 2026-01-29 | 360.00 | 366.40 | 356.70 | 364.40 | +1.08% | 7,548,700 |
| 2026-01-28 | 365.20 | 370.50 | 360.50 | 360.50 | -2.86% | 2,719,300 |
| 2026-01-27 | 366.00 | 372.70 | 364.80 | 371.10 | +0.16% | 2,412,600 |
| 2026-01-26 | 371.00 | 373.80 | 368.80 | 370.50 | -3.16% | 3,146,100 |
| 2026-01-23 | 384.00 | 384.80 | 381.60 | 382.60 | +0.03% | 1,746,000 |
| 2026-01-22 | 383.00 | 383.70 | 379.50 | 382.50 | +1.35% | 2,422,700 |
| 2026-01-21 | 373.40 | 381.00 | 373.40 | 377.40 | -1.05% | 2,497,000 |
| 2026-01-20 | 383.00 | 384.50 | 377.60 | 381.40 | -0.31% | 2,395,800 |
| 2026-01-19 | 384.00 | 384.30 | 375.80 | 382.60 | -0.91% | 3,071,600 |
| 2026-01-16 | 383.00 | 387.20 | 380.10 | 386.10 | +0.91% | 2,697,400 |
| 2026-01-15 | 377.90 | 384.40 | 377.00 | 382.60 | +0.47% | 3,174,800 |
| 2026-01-14 | 376.60 | 381.40 | 374.80 | 380.80 | +2.37% | 3,545,200 |
| 2026-01-13 | 375.80 | 379.00 | 371.50 | 372.00 | +0.38% | 4,443,300 |
| 2026-01-09 | 368.90 | 372.70 | 367.20 | 370.60 | +1.01% | 2,713,300 |
| 2026-01-08 | 369.10 | 373.40 | 366.00 | 366.90 | -1.82% | 3,451,200 |
| 2026-01-07 | 366.30 | 373.70 | 363.50 | 373.70 | +2.02% | 3,091,200 |
| 2026-01-06 | 371.90 | 373.90 | 366.30 | 366.30 | -1.43% | 3,194,000 |
| 2026-01-05 | 372.10 | 377.40 | 368.90 | 371.60 | +1.09% | 3,211,400 |
| 2025-12-30 | 361.70 | 367.80 | 361.50 | 367.60 | +1.32% | 3,185,900 |
| 2025-12-29 | 359.50 | 364.90 | 358.90 | 362.80 | +0.64% | 3,229,800 |
| 2025-12-26 | 362.10 | 364.60 | 358.80 | 360.50 | -0.22% | 2,039,200 |
| 2025-12-25 | 362.20 | 363.20 | 359.10 | 361.30 | +0.25% | 1,782,300 |
| 2025-12-24 | 360.00 | 363.90 | 357.10 | 360.40 | +0.84% | 3,044,900 |
| 2025-12-23 | 353.50 | 359.90 | 353.00 | 357.40 | +0.22% | 2,719,800 |
| 2025-12-22 | 357.70 | 359.60 | 354.30 | 356.60 | +0.08% | 3,426,400 |
| 2025-12-19 | 354.00 | 357.90 | 351.10 | 356.30 | +0.39% | 4,099,000 |
| 2025-12-18 | 357.00 | 358.50 | 353.30 | 354.90 | -1.33% | 2,828,400 |
| 2025-12-17 | 366.10 | 368.60 | 357.20 | 359.70 | -3.23% | 4,591,600 |
| 2025-12-16 | 375.80 | 377.80 | 369.30 | 371.70 | -0.96% | 2,061,300 |
| 2025-12-15 | 378.70 | 383.10 | 375.30 | 375.30 | -1.42% | 2,823,700 |
| 2025-12-12 | 375.20 | 381.90 | 374.00 | 380.70 | +1.79% | 2,700,000 |
| 2025-12-11 | 383.80 | 384.00 | 371.60 | 374.00 | -1.50% | 2,568,600 |
| 2025-12-10 | 376.00 | 386.80 | 374.90 | 379.70 | +1.58% | 2,966,800 |
| 2025-12-09 | 377.00 | 380.40 | 373.00 | 373.80 | -1.16% | 2,679,100 |
| 2025-12-08 | 380.00 | 382.20 | 374.30 | 378.20 | +0.88% | 3,572,700 |
| 2025-12-05 | 373.50 | 375.00 | 371.00 | 374.90 | -0.03% | 3,599,700 |
| 2025-12-04 | 363.10 | 375.00 | 362.10 | 375.00 | +2.74% | 4,433,800 |
| 2025-12-03 | 369.50 | 372.00 | 364.70 | 365.00 | -1.32% | 2,849,700 |
| 2025-12-02 | 373.90 | 375.10 | 367.20 | 369.90 | -1.12% | 2,591,300 |
| 2025-12-01 | 374.00 | 375.20 | 369.50 | 374.10 | +0.43% | 3,789,000 |
| 2025-11-28 | 368.00 | 372.60 | 366.60 | 372.50 | +3.19% | 6,518,500 |
| 2025-11-27 | 368.00 | 368.50 | 360.50 | 361.00 | +0.00% | 3,794,800 |
| 2025-11-26 | 360.60 | 364.60 | 356.90 | 361.00 | +1.52% | 5,695,300 |
| 2025-11-25 | 360.00 | 362.90 | 355.60 | 355.60 | +0.37% | 4,982,900 |
| 2025-11-21 | 347.90 | 355.90 | 346.10 | 354.30 | -0.20% | 3,977,600 |
| 2025-11-20 | 355.00 | 361.10 | 352.70 | 355.00 | +0.06% | 3,788,500 |
| 2025-11-19 | 358.00 | 358.80 | 351.30 | 354.80 | -0.17% | 3,509,800 |
| 2025-11-18 | 360.50 | 362.60 | 354.80 | 355.40 | -2.47% | 4,491,300 |
| 2025-11-17 | 364.30 | 368.50 | 360.00 | 364.40 | -0.46% | 2,784,800 |
| 2025-11-14 | 365.00 | 366.80 | 361.30 | 366.10 | +0.30% | 3,076,200 |
| 2025-11-13 | 363.70 | 365.60 | 362.80 | 365.00 | +0.36% | 2,295,900 |
| 2025-11-12 | 360.80 | 368.20 | 360.40 | 363.70 | +0.00% | 3,622,900 |
| 2025-11-11 | 367.00 | 368.30 | 361.40 | 363.70 | -0.44% | 3,153,500 |
| 2025-11-10 | 364.60 | 372.20 | 362.30 | 365.30 | +1.19% | 5,657,300 |
| 2025-11-07 | 358.80 | 364.90 | 352.50 | 361.00 | +0.22% | 4,173,800 |
| 2025-11-06 | 360.00 | 364.90 | 357.90 | 360.20 | +1.04% | 5,995,800 |
| 2025-11-05 | 358.00 | 362.60 | 347.10 | 356.50 | -0.97% | 8,051,000 |
| 2025-11-04 | 352.30 | 362.90 | 351.60 | 360.00 | +4.23% | 14,633,900 |
| 2025-10-31 | 354.50 | 355.80 | 341.00 | 345.40 | -3.11% | 9,807,800 |
| 2025-10-30 | 353.00 | 357.40 | 347.00 | 356.50 | +2.15% | 7,370,800 |
| 2025-10-29 | 355.50 | 356.00 | 346.30 | 349.00 | -1.83% | 3,655,100 |
| 2025-10-28 | 352.80 | 356.90 | 349.50 | 355.50 | +0.00% | 5,867,200 |
| 2025-10-27 | 357.30 | 358.00 | 351.80 | 355.50 | +0.48% | 5,135,800 |
| 2025-10-24 | 350.70 | 354.90 | 349.10 | 353.80 | +1.40% | 4,473,400 |
| 2025-10-23 | 347.00 | 349.00 | 344.80 | 348.90 | -0.43% | 4,092,200 |
| 2025-10-22 | 344.40 | 353.50 | 343.60 | 350.40 | +1.74% | 6,662,400 |
| 2025-10-21 | 343.70 | 350.00 | 343.10 | 344.40 | +0.85% | 4,787,100 |
| 2025-10-20 | 340.00 | 343.30 | 338.70 | 341.50 | +1.64% | 3,695,200 |
| 2025-10-17 | 337.10 | 339.90 | 333.90 | 336.00 | -0.59% | 3,130,200 |
| 2025-10-16 | 337.90 | 340.30 | 336.40 | 338.00 | +0.24% | 3,362,300 |
| 2025-10-15 | 338.90 | 339.60 | 335.50 | 337.20 | +0.36% | 4,137,900 |
| 2025-10-14 | 332.90 | 341.00 | 332.10 | 336.00 | -0.94% | 5,781,500 |
| 2025-10-10 | 339.90 | 342.30 | 336.10 | 339.20 | -1.31% | 4,007,900 |
| 2025-10-09 | 341.50 | 343.70 | 339.20 | 343.70 | +0.47% | 3,457,900 |
| 2025-10-08 | 343.00 | 345.40 | 340.30 | 342.10 | -0.49% | 3,214,500 |
| 2025-10-07 | 344.50 | 348.50 | 343.80 | 343.80 | +0.17% | 4,132,700 |
| 2025-10-06 | 349.70 | 350.60 | 341.40 | 343.20 | +1.33% | 5,015,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+10.65%). Pire mois : Mars (-10.46%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NTN CORPORATION (6472.T) ?
371.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6472.T ?
Plus haut à 487.00 et plus bas à 312.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NTN CORPORATION ?
Historiquement, le mois le plus fort de 6472.T a été Août (moyenne +10.65%) et le plus faible Mars (moyenne -10.46%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.