NTT Data Intramart Corporation 3850
TSE · Japan · Technology Services
¥3,845.00-35.00 (-0.90%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,815.00 | -1.68% | ¥3,950.00 | ¥3,950.00 | ¥3,815.00 | 13.10K |
| 2026-10-01 | ¥3,880.00 | -1.52% | ¥3,925.00 | ¥3,945.00 | ¥3,870.00 | 16.20K |
| 2026-09-30 | ¥3,940.00 | -2.48% | ¥4,070.00 | ¥4,070.00 | ¥3,895.00 | 31.90K |
| 2026-09-29 | ¥4,040.00 | +0.75% | ¥4,060.00 | ¥4,090.00 | ¥3,975.00 | 29.60K |
| 2026-09-28 | ¥4,010.00 | +2.43% | ¥3,940.00 | ¥4,040.00 | ¥3,940.00 | 53.60K |
| 2026-09-25 | ¥3,915.00 | -0.51% | ¥3,910.00 | ¥3,970.00 | ¥3,870.00 | 26.10K |
| 2026-09-24 | ¥3,935.00 | -0.25% | ¥3,995.00 | ¥4,030.00 | ¥3,930.00 | 51.80K |
| 2026-09-18 | ¥3,945.00 | -0.88% | ¥3,980.00 | ¥3,985.00 | ¥3,905.00 | 22.80K |
| 2026-09-17 | ¥3,980.00 | +1.92% | ¥3,860.00 | ¥3,995.00 | ¥3,860.00 | 31.60K |
| 2026-09-16 | ¥3,905.00 | -0.26% | ¥3,900.00 | ¥3,975.00 | ¥3,900.00 | 32.50K |
| 2026-09-15 | ¥3,915.00 | +2.09% | ¥3,865.00 | ¥3,940.00 | ¥3,815.00 | 51.70K |
| 2026-09-14 | ¥3,835.00 | +1.86% | ¥3,730.00 | ¥3,835.00 | ¥3,715.00 | 15.00K |
| 2026-09-11 | ¥3,765.00 | +1.62% | ¥3,650.00 | ¥3,850.00 | ¥3,615.00 | 49.40K |
| 2026-09-10 | ¥3,705.00 | +0.41% | ¥3,665.00 | ¥3,735.00 | ¥3,665.00 | 15.90K |
| 2026-09-09 | ¥3,690.00 | +1.79% | ¥3,635.00 | ¥3,740.00 | ¥3,625.00 | 39.60K |
| 2026-09-08 | ¥3,625.00 | -5.23% | ¥3,755.00 | ¥3,755.00 | ¥3,570.00 | 74.90K |
| 2026-09-07 | ¥3,825.00 | -0.39% | ¥3,870.00 | ¥3,895.00 | ¥3,785.00 | 43.20K |
| 2026-09-04 | ¥3,840.00 | +0.52% | ¥3,850.00 | ¥3,865.00 | ¥3,685.00 | 50.90K |
| 2026-09-03 | ¥3,820.00 | -0.13% | ¥3,870.00 | ¥3,880.00 | ¥3,795.00 | 67.40K |
| 2026-09-02 | ¥3,825.00 | +1.19% | ¥3,780.00 | ¥3,830.00 | ¥3,725.00 | 67.60K |
| 2026-09-01 | ¥3,780.00 | +2.86% | ¥3,700.00 | ¥3,825.00 | ¥3,675.00 | 81.90K |
| 2026-08-31 | ¥3,675.00 | +2.65% | ¥3,600.00 | ¥3,730.00 | ¥3,580.00 | 62.00K |
| 2026-08-28 | ¥3,580.00 | +4.07% | ¥3,480.00 | ¥3,595.00 | ¥3,480.00 | 59.40K |
| 2026-08-27 | ¥3,440.00 | +1.03% | ¥3,410.00 | ¥3,455.00 | ¥3,385.00 | 30.30K |
| 2026-08-26 | ¥3,405.00 | +1.49% | ¥3,385.00 | ¥3,435.00 | ¥3,360.00 | 33.30K |
| 2026-08-25 | ¥3,355.00 | -1.03% | ¥3,395.00 | ¥3,440.00 | ¥3,325.00 | 41.10K |
| 2026-08-24 | ¥3,390.00 | 0.00% | ¥3,400.00 | ¥3,435.00 | ¥3,365.00 | 21.90K |
| 2026-08-21 | ¥3,390.00 | +1.04% | ¥3,330.00 | ¥3,395.00 | ¥3,330.00 | 28.80K |
| 2026-08-20 | ¥3,355.00 | +1.82% | ¥3,300.00 | ¥3,365.00 | ¥3,300.00 | 17.50K |
| 2026-08-19 | ¥3,295.00 | -0.75% | ¥3,290.00 | ¥3,345.00 | ¥3,250.00 | 22.20K |
| 2026-08-18 | ¥3,320.00 | -1.48% | ¥3,395.00 | ¥3,395.00 | ¥3,295.00 | 18.70K |
| 2026-08-17 | ¥3,370.00 | +1.81% | ¥3,310.00 | ¥3,390.00 | ¥3,280.00 | 28.00K |
| 2026-08-14 | ¥3,310.00 | -0.60% | ¥3,325.00 | ¥3,410.00 | ¥3,280.00 | 45.70K |
| 2026-08-13 | ¥3,330.00 | +1.68% | ¥3,260.00 | ¥3,375.00 | ¥3,260.00 | 27.30K |
| 2026-08-12 | ¥3,275.00 | -3.39% | ¥3,345.00 | ¥3,420.00 | ¥3,255.00 | 27.30K |
| 2026-08-10 | ¥3,390.00 | +3.67% | ¥3,270.00 | ¥3,395.00 | ¥3,245.00 | 40.80K |
| 2026-08-07 | ¥3,270.00 | +1.08% | ¥3,255.00 | ¥3,275.00 | ¥3,200.00 | 39.50K |
| 2026-08-06 | ¥3,235.00 | 0.00% | ¥3,200.00 | ¥3,265.00 | ¥3,200.00 | 17.30K |
| 2026-08-05 | ¥3,235.00 | -1.82% | ¥3,310.00 | ¥3,345.00 | ¥3,200.00 | 39.30K |
| 2026-08-04 | ¥3,295.00 | +2.01% | ¥3,230.00 | ¥3,350.00 | ¥3,185.00 | 58.00K |
| 2026-08-03 | ¥3,230.00 | +1.10% | ¥3,180.00 | ¥3,265.00 | ¥3,110.00 | 51.80K |
| 2026-07-31 | ¥3,195.00 | +1.75% | ¥3,100.00 | ¥3,220.00 | ¥3,100.00 | 57.10K |
| 2026-07-30 | ¥3,140.00 | +4.67% | ¥3,100.00 | ¥3,215.00 | ¥3,050.00 | 131.00K |
| 2026-07-29 | ¥3,000.00 | +1.04% | ¥2,969.00 | ¥3,015.00 | ¥2,950.00 | 24.70K |
| 2026-07-28 | ¥2,969.00 | -0.67% | ¥2,989.00 | ¥2,995.00 | ¥2,956.00 | 9.20K |
| 2026-07-27 | ¥2,989.00 | +0.84% | ¥2,982.00 | ¥3,015.00 | ¥2,967.00 | 15.00K |
| 2026-07-24 | ¥2,964.00 | -0.24% | ¥2,990.00 | ¥2,990.00 | ¥2,912.00 | 22.90K |
| 2026-07-23 | ¥2,971.00 | -2.27% | ¥3,070.00 | ¥3,070.00 | ¥2,971.00 | 21.90K |
| 2026-07-22 | ¥3,040.00 | -0.98% | ¥3,075.00 | ¥3,075.00 | ¥3,005.00 | 19.60K |
| 2026-07-21 | ¥3,070.00 | +1.15% | ¥3,060.00 | ¥3,120.00 | ¥3,040.00 | 33.90K |
| 2026-07-17 | ¥3,035.00 | +5.02% | ¥2,925.00 | ¥3,050.00 | ¥2,905.00 | 55.40K |
| 2026-07-16 | ¥2,890.00 | -3.99% | ¥3,005.00 | ¥3,045.00 | ¥2,866.00 | 44.90K |
| 2026-07-15 | ¥3,010.00 | -3.53% | ¥3,120.00 | ¥3,150.00 | ¥3,000.00 | 33.30K |
| 2026-07-14 | ¥3,120.00 | +0.97% | ¥3,090.00 | ¥3,150.00 | ¥3,090.00 | 19.90K |
| 2026-07-13 | ¥3,090.00 | -1.12% | ¥3,115.00 | ¥3,150.00 | ¥3,065.00 | 24.30K |
| 2026-07-10 | ¥3,125.00 | -0.79% | ¥3,100.00 | ¥3,165.00 | ¥3,100.00 | 19.90K |
| 2026-07-09 | ¥3,150.00 | -0.63% | ¥3,170.00 | ¥3,185.00 | ¥3,120.00 | 32.50K |
| 2026-07-08 | ¥3,170.00 | -1.09% | ¥3,210.00 | ¥3,210.00 | ¥3,150.00 | 40.60K |
| 2026-07-07 | ¥3,205.00 | +1.10% | ¥3,170.00 | ¥3,210.00 | ¥3,150.00 | 63.60K |
| 2026-07-06 | ¥3,170.00 | +2.26% | ¥3,120.00 | ¥3,180.00 | ¥3,090.00 | 57.00K |
| 2026-07-03 | ¥3,100.00 | +1.47% | ¥3,055.00 | ¥3,100.00 | ¥3,025.00 | 32.80K |
| 2026-07-02 | ¥3,055.00 | +3.56% | ¥2,953.00 | ¥3,100.00 | ¥2,953.00 | 44.40K |
| 2026-07-01 | ¥2,950.00 | -0.97% | ¥2,983.00 | ¥3,025.00 | ¥2,943.00 | 27.40K |
| 2026-06-30 | ¥2,979.00 | +1.26% | ¥3,100.00 | ¥3,120.00 | ¥2,947.00 | 31.20K |
| 2026-06-29 | ¥2,942.00 | +1.45% | ¥2,936.00 | ¥3,025.00 | ¥2,933.00 | 25.20K |
| 2026-06-26 | ¥2,900.00 | +0.76% | ¥2,860.00 | ¥2,939.00 | ¥2,836.00 | 27.10K |
| 2026-06-25 | ¥2,878.00 | -1.91% | ¥2,945.00 | ¥2,972.00 | ¥2,865.00 | 28.50K |
| 2026-06-24 | ¥2,934.00 | +0.55% | ¥2,905.00 | ¥2,965.00 | ¥2,905.00 | 25.00K |
| 2026-06-23 | ¥2,918.00 | -0.88% | ¥2,975.00 | ¥2,980.00 | ¥2,899.00 | 30.60K |
| 2026-06-22 | ¥2,944.00 | +1.87% | ¥2,908.00 | ¥2,966.00 | ¥2,906.00 | 38.20K |
| 2026-06-19 | ¥2,890.00 | +2.81% | ¥2,845.00 | ¥2,890.00 | ¥2,812.00 | 25.70K |
| 2026-06-18 | ¥2,811.00 | +0.18% | ¥2,821.00 | ¥2,870.00 | ¥2,806.00 | 15.60K |
| 2026-06-17 | ¥2,806.00 | +0.68% | ¥2,764.00 | ¥2,887.00 | ¥2,764.00 | 18.10K |
| 2026-06-16 | ¥2,787.00 | +0.29% | ¥2,802.00 | ¥2,802.00 | ¥2,745.00 | 16.70K |
| 2026-06-15 | ¥2,779.00 | +1.09% | ¥2,799.00 | ¥2,850.00 | ¥2,771.00 | 19.20K |
| 2026-06-12 | ¥2,749.00 | +0.44% | ¥2,760.00 | ¥2,775.00 | ¥2,697.00 | 34.90K |
| 2026-06-11 | ¥2,737.00 | -0.58% | ¥2,747.00 | ¥2,769.00 | ¥2,697.00 | 51.40K |
| 2026-06-10 | ¥2,753.00 | -3.57% | ¥2,861.00 | ¥2,861.00 | ¥2,750.00 | 38.00K |
| 2026-06-09 | ¥2,855.00 | +2.07% | ¥2,834.00 | ¥2,875.00 | ¥2,812.00 | 31.80K |
| 2026-06-08 | ¥2,797.00 | +1.41% | ¥2,758.00 | ¥2,876.00 | ¥2,758.00 | 58.20K |
| 2026-06-05 | ¥2,758.00 | +5.19% | ¥2,622.00 | ¥2,758.00 | ¥2,622.00 | 91.40K |
| 2026-06-04 | ¥2,622.00 | -1.72% | ¥2,642.00 | ¥2,670.00 | ¥2,569.00 | 32.90K |
| 2026-06-03 | ¥2,668.00 | +2.62% | ¥2,596.00 | ¥2,709.00 | ¥2,535.00 | 53.10K |
| 2026-06-02 | ¥2,600.00 | +0.93% | ¥2,579.00 | ¥2,630.00 | ¥2,552.00 | 33.30K |
| 2026-06-01 | ¥2,576.00 | +1.02% | ¥2,550.00 | ¥2,588.00 | ¥2,536.00 | 32.40K |
| 2026-05-29 | ¥2,550.00 | 0.00% | ¥2,550.00 | ¥2,599.00 | ¥2,548.00 | 53.10K |
| 2026-05-28 | ¥2,550.00 | +0.31% | ¥2,548.00 | ¥2,566.00 | ¥2,501.00 | 36.50K |
| 2026-05-27 | ¥2,542.00 | -0.31% | ¥2,548.00 | ¥2,562.00 | ¥2,510.00 | 25.90K |
| 2026-05-26 | ¥2,550.00 | -1.16% | ¥2,549.00 | ¥2,559.00 | ¥2,526.00 | 21.70K |
| 2026-05-25 | ¥2,580.00 | -3.12% | ¥2,673.00 | ¥2,686.00 | ¥2,540.00 | 48.10K |