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
8 May 2006	JPY	970	988	970	983	983	+38 (+4.02%)	3,246,000
2 May 2006	JPY	940	958	935	945	945	0.0 (0.0%)	1,442,000
1 May 2006	JPY	944	946	931	945	945	+5 (+0.53%)	1,152,000
28 Apr 2006	JPY	955	955	931	940	940	-23 (-2.39%)	1,694,000
27 Apr 2006	JPY	961	967	957	963	963	0.0 (0.0%)	965,000
26 Apr 2006	JPY	950	971	947	963	963	+9 (+0.94%)	1,966,000
25 Apr 2006	JPY	948	955	938	954	954	+10 (+1.06%)	2,108,000
24 Apr 2006	JPY	975	975	941	944	944	-29 (-2.98%)	1,793,000
21 Apr 2006	JPY	959	983	952	973	973	+17 (+1.78%)	2,638,000
20 Apr 2006	JPY	961	967	949	956	956	+2 (+0.21%)	1,647,000
19 Apr 2006	JPY	948	963	943	954	954	+11 (+1.17%)	1,843,000
18 Apr 2006	JPY	944	946	935	943	943	+5 (+0.53%)	1,438,000
17 Apr 2006	JPY	946	951	938	938	938	-12 (-1.26%)	763,000
14 Apr 2006	JPY	964	964	941	950	950	-4 (-0.42%)	1,503,000
13 Apr 2006	JPY	946	965	941	954	954	+6 (+0.63%)	2,967,000
12 Apr 2006	JPY	956	963	945	948	948	-27 (-2.77%)	2,636,000
11 Apr 2006	JPY	978	979	957	975	975	-6 (-0.61%)	2,195,000
10 Apr 2006	JPY	980	984	967	981	981	-6 (-0.61%)	2,583,000
7 Apr 2006	JPY	966	987	956	987	987	+23 (+2.39%)	4,195,000
6 Apr 2006	JPY	937	965	935	964	964	+32 (+3.43%)	2,765,000
5 Apr 2006	JPY	954	974	929	932	932	-12 (-1.27%)	2,420,000
4 Apr 2006	JPY	949	957	941	944	944	-5 (-0.53%)	2,087,000
3 Apr 2006	JPY	933	955	933	949	949	+16 (+1.71%)	3,503,000
31 Mar 2006	JPY	933	938	929	933	933	0.0 (0.0%)	1,424,000
30 Mar 2006	JPY	929	946	928	933	933	+8 (+0.86%)	3,103,000
29 Mar 2006	JPY	918	931	915	925	925	-2 (-0.22%)	3,997,000
28 Mar 2006	JPY	921	930	919	927	927	-1 (-0.11%)	1,567,000
27 Mar 2006	JPY	939	949	921	928	928	-21 (-2.21%)	3,041,000
24 Mar 2006	JPY	939	950	938	949	949	+15 (+1.61%)	2,254,000
23 Mar 2006	JPY	927	940	927	934	934	+15 (+1.63%)	2,111,000