NTN Corporation Recent Share Price (TSE:6472)

TSE:6472 - NTN Corp NTN Corporation
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Oct 2006	JPY	994	1,004	990	995	995	+11 (+1.12%)	3,343,000
24 Oct 2006	JPY	990	994	983	984	984	-4 (-0.40%)	1,587,000
23 Oct 2006	JPY	987	990	978	988	988	+2 (+0.20%)	1,381,000
20 Oct 2006	JPY	975	993	972	986	986	+11 (+1.13%)	2,228,000
19 Oct 2006	JPY	976	981	971	975	975	-1 (-0.10%)	1,266,000
18 Oct 2006	JPY	973	980	967	976	976	0.0 (0.0%)	1,514,000
17 Oct 2006	JPY	978	978	970	976	976	-3 (-0.31%)	1,543,000
16 Oct 2006	JPY	971	985	970	979	979	+13 (+1.35%)	2,450,000
13 Oct 2006	JPY	965	972	961	966	966	+6 (+0.63%)	2,696,000
12 Oct 2006	JPY	964	967	953	960	960	+3 (+0.31%)	2,444,000
11 Oct 2006	JPY	960	973	949	957	957	+12 (+1.27%)	5,925,000
10 Oct 2006	JPY	934	960	925	945	945	+16 (+1.72%)	3,973,000
6 Oct 2006	JPY	932	937	924	929	929	-9 (-0.96%)	2,161,000
5 Oct 2006	JPY	943	947	928	938	938	+4 (+0.43%)	2,308,000
4 Oct 2006	JPY	949	952	929	934	934	-15 (-1.58%)	1,887,000
3 Oct 2006	JPY	939	950	932	949	949	+5 (+0.53%)	1,719,000
2 Oct 2006	JPY	937	950	935	944	944	+10 (+1.07%)	1,991,000
29 Sep 2006	JPY	932	935	922	934	934	+2 (+0.21%)	1,817,000
28 Sep 2006	JPY	918	934	917	932	932	+4 (+0.43%)	2,060,000
27 Sep 2006	JPY	915	928	913	928	928	+19 (+2.09%)	2,240,000
26 Sep 2006	JPY	905	916	904	909	909	+8 (+0.89%)	2,217,000
25 Sep 2006	JPY	903	906	890	901	901	+4 (+0.45%)	2,383,000
22 Sep 2006	JPY	890	915	890	897	897	+8 (+0.90%)	5,070,000
21 Sep 2006	JPY	886	895	877	889	889	+20 (+2.30%)	2,842,000
20 Sep 2006	JPY	874	880	860	869	869	-14 (-1.59%)	2,301,000
19 Sep 2006	JPY	891	903	880	883	883	-7 (-0.79%)	3,136,000
15 Sep 2006	JPY	890	897	884	890	890	+2 (+0.23%)	1,873,000
14 Sep 2006	JPY	883	895	882	888	888	+15 (+1.72%)	1,496,000
13 Sep 2006	JPY	892	896	871	873	873	-4 (-0.46%)	1,114,000
12 Sep 2006	JPY	890	892	873	877	877	-8 (-0.90%)	1,372,000