|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 389.40 JPY | -1.42% |
|
-3.85% | +5.93% |
Quotes 5-day view: NTN Corporation
Delayed Quote Japan Exchange
| 2026-07-03 | 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | |
|---|---|---|---|---|---|
| Last | JP¥408.80 | JP¥414.30 | JP¥403.80 | JP¥395.00 | JP¥389.40 |
| Volume | 3,745,500 | 2,850,600 | 3,718,600 | 3,459,500 | 3,003,000 |
| Change | +1.82% | +1.35% | -2.53% | -2.18% | -1.42% |
| Opening | JP¥399.70 | JP¥408.00 | JP¥415.00 | JP¥403.00 | JP¥393.90 |
| High | JP¥408.80 | JP¥421.90 | JP¥415.00 | JP¥405.90 | JP¥395.70 |
| Low | JP¥397.70 | JP¥406.90 | JP¥401.20 | JP¥393.10 | JP¥385.10 |
Performance
| 1 day | -1.42% | ||
| 1 week | -3.85% | ||
| Current month | -2.06% | ||
| 1 month | -9.34% | ||
| 3 months | +12.22% | ||
| 6 months | +6.13% | ||
| Current year | +5.93% | ||
| 1 year | +67.34% | ||
| 3 years | +28.43% | ||
| 5 years | +39.57% | ||
| 10 years | +60.25% |
Volumes
marketsDaily volume
3,003,000
Estimated daily volume
3,003,000
Avg. Volume 20 sessions
3,955,393
Daily volume ratio
0.76
Avg. Volume 20 sessions JPY
1,540,230,034.2
Avg. Volume 20 sessions USD
9,481,656.09
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)
234,515,449,155
Market Cap (USD)
1,443,677,105
Net sales (JPY)
826,344,000,000
Net sales (USD)
5,086,973,664
Number of employees
21,305
Sales / Employee (JPY)
38,786,388
Sales / Employee (USD)
238,769
Free-Float
89.76 %
Free-Float capitalization (JPY)
211,583,677,413
Free-Float capitalization (USD)
1,302,509,118
Average Daily Capital Traded
0.66%
Indicators
Moving average 5 days
404.68
Moving average 20 days
419.36
Moving average 50 days
416.68
Moving average 100 days
389.64
Price spread / (MMA5)
+3.92%
Price spread / (MMA20)
+7.69%
Price spread / (MMA50)
+7.01%
Price spread / (MMA100)
+0.06%
STIM
RSI 9 days
34.76
RSI 14 days
40.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.42% | -3.85% | +67.34% | +28.43% | 1.44B | |
| +1.07% | -1.52% | +34.27% | +147.07% | 118B | |
| +2.25% | -7.61% | +82.84% | +44.14% | 38.44B | |
| +0.44% | -4.71% | -11.45% | +19.90% | 30.02B | |
| +0.48% | -2.16% | +46.47% | +55.75% | 29.43B | |
| +0.05% | -2.58% | +12.28% | +44.81% | 28.48B | |
| +0.23% | +1.38% | -9.53% | +8.51% | 28.2B | |
| +2.16% | -4.22% | +45.73% | -6.35% | 27.21B | |
| +0.57% | -11.54% | - | - | 25.16B | |
| +1.30% | -3.28% | +35.05% | +50.19% | 23.48B | |
| Average | +0.71% | -4.67% | +33.67% | +43.61% | 35.03B | |
| Weighted average by Cap. | +1.00% | -4.37% | +32.33% | +73.55% |
Historical Quotes: NTN Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78e6800086848bb6dff45afd246.ejRRmGsqc287c738FTwArw-vczIx9eOwtHOqGfCBb_Q.KXsn1RJFLCBPS9ibLQ1N-TzjKkBfuqLU4ATMaqT7B6Y1QgfsEnk9LWhCyg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 389.40 | 520,500 | 3,000,900 |
| 02:24:55 | 387.50 | 100 | 2,480,400 |
| 02:24:55 | 387.30 | 200 | 2,480,300 |
| 02:24:55 | 387.40 | 100 | 2,480,100 |
| 02:24:53 | 387.60 | 100 | 2,480,000 |
| 02:24:53 | 387.60 | 100 | 2,479,900 |
| 02:24:49 | 387.80 | 100 | 2,479,800 |
| 02:24:48 | 387.50 | 100 | 2,479,700 |
| 02:24:48 | 387.50 | 200 | 2,479,600 |
| 02:24:46 | 387.40 | 100 | 2,479,400 |
Course Extremes
| 1 week | 385.1 |  | 421.9 |
| 1 month | 385.1 | | 456.3 |
| Current year | 312.6 | | 487 |
| 1 year | 238 | | 487 |
| 3 years | 192.4 | | 487 |
| 5 years | 181 | | 487 |
| 10 years | 162 | | 604 |
Monthly variations
Annual variations
| 2026 | +5.93% | ||
| 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
