|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 379.80 JPY | -2.64% |
|
-8.13% | +3.54% |
Quotes 5-day view: NTN Corporation
Delayed Quote Japan Exchange
| 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | |
|---|---|---|---|---|---|
| Last | JP¥403.80 | JP¥395.00 | JP¥389.40 | JP¥390.10 | JP¥379.80 |
| Volume | 3,718,600 | 3,459,500 | 3,003,000 | 2,985,400 | 1,949,000 |
| Change | -2.53% | -2.18% | -1.42% | +0.18% | -2.64% |
| Opening | JP¥415.00 | JP¥403.00 | JP¥393.90 | JP¥391.10 | JP¥392.40 |
| High | JP¥415.00 | JP¥405.90 | JP¥395.70 | JP¥392.00 | JP¥393.50 |
| Low | JP¥401.20 | JP¥393.10 | JP¥385.10 | JP¥385.20 | JP¥377.40 |
Performance
| 1 day | -2.44% | ||
| 1 week | -8.13% | ||
| Current month | -4.28% | ||
| 1 month | -12.75% | ||
| 3 months | +10.74% | ||
| 6 months | +2.31% | ||
| Current year | +3.54% | ||
| 1 year | +54.09% | ||
| 3 years | +27.93% | ||
| 5 years | +29.02% | ||
| 10 years | +33.08% |
Volumes
marketsDaily volume
1,949,000
Estimated daily volume
2,759,202
Avg. Volume 20 sessions
3,986,427
Daily volume ratio
0.69
Avg. Volume 20 sessions JPY
1,514,044,974.6
Avg. Volume 20 sessions USD
9,337,115.36
Record volume 1
35,506,000
Record volume 2
33,604,700
Record volume 3
32,985,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
231,916,881,141
Market Cap (USD)
1,435,822,248
Net sales (JPY)
826,344,000,000
Net sales (USD)
5,115,984,200
Number of employees
21,305
Sales / Employee (JPY)
38,786,388
Sales / Employee (USD)
240,131
Free-Float
89.76 %
Free-Float capitalization (JPY)
209,239,206,810
Free-Float capitalization (USD)
1,295,422,338
Average Daily Capital Traded
0.65%
Indicators
Moving average 5 days
398.52
Moving average 20 days
417.12
Moving average 50 days
418.65
Moving average 100 days
389.15
Price spread / (MMA5)
+4.93%
Price spread / (MMA20)
+9.83%
Price spread / (MMA50)
+10.23%
Price spread / (MMA100)
+2.46%
STIM
RSI 9 days
32.56
RSI 14 days
38.57
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.64% | -8.13% | +54.09% | +27.93% | 1.44B | |
| +1.27% | -0.17% | +34.46% | +142.08% | 121B | |
| -3.26% | -7.37% | +84.79% | +45.44% | 41.34B | |
| +2.34% | -2.16% | -11.42% | +19.27% | 30.86B | |
| -3.20% | -3.43% | +48.79% | -3.66% | 29.41B | |
| -2.39% | -4.20% | +41.61% | +43.51% | 29.31B | |
| +1.78% | +0.76% | +13.97% | +42.91% | 29B | |
| +1.96% | +2.62% | -7.43% | +8.60% | 28.81B | |
| -0.95% | -9.58% | - | - | 25.06B | |
| -0.04% | -4.89% | +33.62% | +48.78% | 24.01B | |
| Average | -0.44% | -2.44% | +32.50% | +41.65% | 36.04B | |
| Weighted average by Cap. | +0.06% | -1.63% | +32.98% | +70.26% |
Historical Quotes: NTN Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
220aa31d9149fcd46.MMQPt7xKVcI27FmRj_T_JQjoK-154-yzPqj_kln1btA.dvdX-N4OJ7BkizeouZ-yE2OBdIQoh4DEccrI2TO-I4Jpnn_97zhtpwHePg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:48:15 | 379.80 | 100 | 1,949,000 |
| 01:48:07 | 379.80 | 300 | 1,948,900 |
| 01:47:56 | 379.80 | 300 | 1,948,600 |
| 01:47:55 | 379.80 | 100 | 1,948,300 |
| 01:47:49 | 379.80 | 500 | 1,948,200 |
| 01:47:44 | 379.80 | 200 | 1,947,700 |
| 01:47:44 | 379.90 | 1,800 | 1,947,500 |
| 01:47:44 | 380.00 | 2,500 | 1,945,700 |
| 01:47:31 | 380.10 | 200 | 1,943,200 |
| 01:47:21 | 380.10 | 500 | 1,943,000 |
Course Extremes
| 1 week | 377.4 |  | 415 |
| 1 month | 377.4 | | 456.3 |
| Current year | 312.6 | | 487 |
| 1 year | 241.8 | | 487 |
| 3 years | 192.4 | | 487 |
| 5 years | 181 | | 487 |
| 10 years | 162 | | 604 |
Monthly variations
Annual variations
| 2026 | +6.12% | ||
| 2025 | +44.33% | ||
| 2024 | -2.04% | ||
| 2023 | -1.52% | ||
| 2022 | +10.00% | ||
| 2021 | -9.43% | ||
| 2020 | -23.19% | ||
| 2019 | +8.49% | ||
| 2018 | -43.11% | ||
| 2017 | +18.18% | ||
| 2016 | -8.51% | ||
| 2015 | -3.90% | ||
| 2014 | +12.79% | ||
| 2013 | +106.49% | ||
| 2012 | -25.48% | ||
| 2011 | -28.07% | ||
| 2010 | +3.36% | ||
| 2009 | +56.18% | ||
| 2008 | -72.50% | ||
| 2007 | -9.00% | ||
| 2006 | +14.48% | ||
| 2005 | +58.50% | ||
| 2004 | +15.07% | ||
| 2003 | +24.63% | ||
| 2002 | +93.40% | ||
| 2001 | -40.28% | ||
| 2000 | +17.55% | ||
| 1999 | -17.03% | ||
| 1998 | +20.53% | ||
| 1997 | -52.06% | ||
| 1996 | -8.70% | ||
| 1995 | -7.63% | ||
| 1994 | +44.49% | ||
| 1993 | +11.18% | ||
| 1992 | -26.07% |
- Stock Market
- Stocks
- 6472 Stock
- Quotes NTN Corporation
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
