NTT Inc 9432
TSE · Japan · Kommunikation
¥170,30-1,30 (-0,76 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥170,30 | -0,76 % | ¥170,10 | ¥170,80 | ¥169,10 | 239,46M |
| 2026-09-30 | ¥171,60 | +0,18 % | ¥171,50 | ¥172,00 | ¥169,40 | 187,75M |
| 2026-09-29 | ¥171,30 | -1,95 % | ¥172,10 | ¥172,70 | ¥170,40 | 208,63M |
| 2026-09-28 | ¥174,70 | -0,80 % | ¥176,30 | ¥176,80 | ¥174,40 |
| 223,53M |
| 2026-09-25 | ¥176,10 | +0,69 % | ¥175,00 | ¥176,50 | ¥174,80 | 180,23M |
| 2026-09-24 | ¥174,90 | -1,35 % | ¥177,00 | ¥177,20 | ¥174,70 | 210,98M |
| 2026-09-18 | ¥177,30 | -1,50 % | ¥180,00 | ¥180,10 | ¥176,20 | 251,02M |
| 2026-09-17 | ¥180,00 | +1,64 % | ¥177,20 | ¥180,00 | ¥177,20 | 171,85M |
| 2026-09-16 | ¥177,10 | -0,56 % | ¥177,80 | ¥179,10 | ¥176,20 | 152,91M |
| 2026-09-15 | ¥178,10 | -0,11 % | ¥178,40 | ¥179,30 | ¥176,50 | 159,66M |
| 2026-09-14 | ¥178,30 | +1,48 % | ¥176,10 | ¥178,90 | ¥176,00 | 197,56M |
| 2026-09-11 | ¥175,70 | +0,29 % | ¥174,00 | ¥176,40 | ¥173,90 | 209,32M |
| 2026-09-10 | ¥175,20 | +1,74 % | ¥172,80 | ¥175,50 | ¥171,30 | 213,16M |
| 2026-09-09 | ¥172,20 | +0,12 % | ¥170,00 | ¥173,30 | ¥169,50 | 205,24M |
| 2026-09-08 | ¥172,00 | +1,90 % | ¥168,00 | ¥172,40 | ¥167,40 | 188,19M |
| 2026-09-07 | ¥168,80 | -2,20 % | ¥172,60 | ¥172,70 | ¥168,30 | 227,63M |
| 2026-09-04 | ¥172,60 | -0,35 % | ¥173,20 | ¥173,50 | ¥171,60 | 173,89M |
| 2026-09-03 | ¥173,20 | -1,14 % | ¥175,00 | ¥176,00 | ¥172,50 | 206,70M |
| 2026-09-02 | ¥175,20 | -0,23 % | ¥175,10 | ¥175,80 | ¥173,70 | 242,35M |
| 2026-09-01 | ¥175,60 | +1,80 % | ¥172,70 | ¥175,60 | ¥171,70 | 258,35M |
| 2026-08-31 | ¥172,50 | +2,31 % | ¥170,00 | ¥173,00 | ¥169,90 | 335,01M |
| 2026-08-28 | ¥168,60 | +0,24 % | ¥168,20 | ¥169,60 | ¥167,30 | 183,75M |
| 2026-08-27 | ¥168,20 | -0,83 % | ¥169,20 | ¥169,50 | ¥167,40 | 165,34M |
| 2026-08-26 | ¥169,60 | +0,24 % | ¥168,70 | ¥170,00 | ¥168,20 | 171,77M |
| 2026-08-25 | ¥169,20 | +1,62 % | ¥167,40 | ¥169,40 | ¥167,20 | 185,85M |
| 2026-08-24 | ¥166,50 | +0,24 % | ¥166,50 | ¥167,40 | ¥164,90 | 201,00M |
| 2026-08-21 | ¥166,10 | +2,91 % | ¥162,00 | ¥166,20 | ¥161,70 | 370,03M |
| 2026-08-20 | ¥161,40 | +1,25 % | ¥161,50 | ¥162,80 | ¥160,50 | 201,84M |
| 2026-08-19 | ¥159,40 | -0,62 % | ¥161,40 | ¥161,60 | ¥158,90 | 202,35M |
| 2026-08-18 | ¥160,40 | -0,68 % | ¥160,00 | ¥161,00 | ¥158,80 | 188,43M |
| 2026-08-17 | ¥161,50 | -0,74 % | ¥163,00 | ¥163,30 | ¥161,10 | 242,86M |
| 2026-08-14 | ¥162,70 | +1,37 % | ¥160,00 | ¥162,70 | ¥159,40 | 269,56M |
| 2026-08-13 | ¥160,50 | +1,33 % | ¥159,80 | ¥160,70 | ¥159,00 | 239,43M |
| 2026-08-12 | ¥158,40 | -0,94 % | ¥160,00 | ¥160,50 | ¥158,30 | 240,87M |
| 2026-08-10 | ¥159,90 | +0,88 % | ¥157,90 | ¥159,90 | ¥157,00 | 227,94M |
| 2026-08-07 | ¥158,50 | +2,59 % | ¥154,80 | ¥159,30 | ¥154,00 | 350,56M |
| 2026-08-06 | ¥154,50 | +2,32 % | ¥150,20 | ¥154,50 | ¥149,90 | 354,87M |
| 2026-08-05 | ¥151,00 | +0,40 % | ¥150,30 | ¥151,30 | ¥149,70 | 241,10M |
| 2026-08-04 | ¥150,40 | -1,38 % | ¥153,00 | ¥153,20 | ¥150,40 | 229,21M |
| 2026-08-03 | ¥152,50 | +0,07 % | ¥152,50 | ¥152,50 | ¥150,20 | 265,68M |
| 2026-07-31 | ¥152,40 | -4,15 % | ¥155,50 | ¥155,80 | ¥151,90 | 366,36M |
| 2026-07-30 | ¥159,00 | -0,81 % | ¥160,00 | ¥160,90 | ¥157,10 | 244,89M |
| 2026-07-29 | ¥160,30 | +2,49 % | ¥156,40 | ¥161,20 | ¥156,20 | 467,55M |
| 2026-07-28 | ¥156,40 | +1,36 % | ¥155,00 | ¥156,70 | ¥154,40 | 294,18M |
| 2026-07-27 | ¥154,30 | +1,98 % | ¥151,50 | ¥154,30 | ¥151,50 | 226,04M |
| 2026-07-24 | ¥151,30 | +1,07 % | ¥150,00 | ¥151,30 | ¥149,20 | 183,17M |
| 2026-07-23 | ¥149,70 | -1,51 % | ¥151,00 | ¥151,20 | ¥149,30 | 180,25M |
| 2026-07-22 | ¥152,00 | +0,20 % | ¥150,50 | ¥152,10 | ¥149,70 | 236,37M |
| 2026-07-21 | ¥151,70 | +0,40 % | ¥153,00 | ¥154,20 | ¥151,50 | 249,24M |
| 2026-07-17 | ¥151,10 | +0,13 % | ¥151,50 | ¥152,80 | ¥151,10 | 286,94M |
| 2026-07-16 | ¥150,90 | +0,60 % | ¥150,50 | ¥151,60 | ¥150,00 | 190,18M |
| 2026-07-15 | ¥150,00 | -0,13 % | ¥150,40 | ¥151,30 | ¥149,70 | 198,52M |
| 2026-07-14 | ¥150,20 | +0,74 % | ¥150,00 | ¥152,20 | ¥149,70 | 274,04M |
| 2026-07-13 | ¥149,10 | +1,02 % | ¥148,10 | ¥149,30 | ¥147,80 | 164,23M |
| 2026-07-10 | ¥147,60 | -0,94 % | ¥149,00 | ¥149,10 | ¥147,60 | 197,88M |
| 2026-07-09 | ¥149,00 | -0,33 % | ¥149,50 | ¥150,10 | ¥148,60 | 178,05M |
| 2026-07-08 | ¥149,50 | +1,01 % | ¥148,80 | ¥150,60 | ¥148,70 | 294,29M |
| 2026-07-07 | ¥148,00 | +0,68 % | ¥147,50 | ¥148,50 | ¥146,30 | 224,75M |
| 2026-07-06 | ¥147,00 | +0,62 % | ¥146,50 | ¥147,40 | ¥146,20 | 177,64M |
| 2026-07-03 | ¥146,10 | 0,00 % | ¥147,10 | ¥148,40 | ¥146,10 | 269,77M |
| 2026-07-02 | ¥146,10 | +2,31 % | ¥143,80 | ¥146,10 | ¥143,50 | 263,41M |
| 2026-07-01 | ¥142,80 | -1,52 % | ¥144,00 | ¥144,20 | ¥142,60 | 311,00M |
| 2026-06-30 | ¥145,00 | -0,68 % | ¥146,00 | ¥146,70 | ¥145,00 | 192,28M |
| 2026-06-29 | ¥146,00 | +1,18 % | ¥144,70 | ¥146,40 | ¥144,50 | 229,32M |
| 2026-06-26 | ¥144,30 | +0,35 % | ¥143,10 | ¥144,40 | ¥142,60 | 206,49M |
| 2026-06-25 | ¥143,80 | -0,90 % | ¥145,00 | ¥145,20 | ¥143,00 | 207,07M |
| 2026-06-24 | ¥145,10 | +0,62 % | ¥143,50 | ¥145,70 | ¥143,40 | 190,30M |
| 2026-06-23 | ¥144,20 | +0,14 % | ¥144,00 | ¥144,80 | ¥142,60 | 224,82M |
| 2026-06-22 | ¥144,00 | -0,28 % | ¥144,30 | ¥144,80 | ¥143,10 | 231,89M |
| 2026-06-19 | ¥144,40 | -2,37 % | ¥147,10 | ¥147,20 | ¥144,30 | 400,14M |
| 2026-06-18 | ¥147,90 | +0,68 % | ¥147,30 | ¥147,90 | ¥146,40 | 227,21M |
| 2026-06-17 | ¥146,90 | +0,69 % | ¥146,70 | ¥147,70 | ¥146,40 | 248,08M |
| 2026-06-16 | ¥145,90 | -0,48 % | ¥146,90 | ¥147,10 | ¥145,70 | 218,18M |
| 2026-06-15 | ¥146,60 | -0,95 % | ¥148,00 | ¥149,10 | ¥146,60 | 259,77M |
| 2026-06-12 | ¥148,00 | -1,79 % | ¥148,50 | ¥149,90 | ¥147,60 | 270,40M |
| 2026-06-11 | ¥150,70 | +1,14 % | ¥149,40 | ¥150,90 | ¥149,30 | 253,98M |
| 2026-06-10 | ¥149,00 | +1,57 % | ¥148,60 | ¥149,00 | ¥146,70 | 257,00M |
| 2026-06-09 | ¥146,70 | -0,41 % | ¥148,30 | ¥148,30 | ¥146,60 | 223,36M |
| 2026-06-08 | ¥147,30 | +0,89 % | ¥145,00 | ¥147,60 | ¥144,30 | 337,26M |
| 2026-06-05 | ¥146,00 | -0,61 % | ¥147,50 | ¥148,40 | ¥146,00 | 233,75M |
| 2026-06-04 | ¥146,90 | -0,61 % | ¥147,70 | ¥148,00 | ¥146,80 | 210,04M |
| 2026-06-03 | ¥147,80 | -0,07 % | ¥148,00 | ¥148,60 | ¥147,30 | 178,33M |
| 2026-06-02 | ¥147,90 | -0,07 % | ¥148,10 | ¥149,00 | ¥146,30 | 246,72M |
| 2026-06-01 | ¥148,00 | -1,00 % | ¥149,70 | ¥149,70 | ¥148,00 | 283,98M |
| 2026-05-29 | ¥149,50 | -0,40 % | ¥151,00 | ¥151,20 | ¥149,50 | 321,68M |
| 2026-05-28 | ¥150,10 | -0,60 % | ¥150,50 | ¥151,10 | ¥149,70 | 250,30M |
| 2026-05-27 | ¥151,00 | +0,87 % | ¥150,00 | ¥151,20 | ¥149,80 | 208,75M |
| 2026-05-26 | ¥149,70 | -0,66 % | ¥151,00 | ¥151,00 | ¥149,70 | 242,43M |
| 2026-05-25 | ¥150,70 | -1,25 % | ¥152,00 | ¥152,30 | ¥150,40 | 230,18M |
| 2026-05-22 | ¥152,60 | -0,72 % | ¥153,80 | ¥154,40 | ¥152,10 | 199,79M |