NTT Inc 9432
TSE · Japan · Communications
¥170.30-1.30 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |