NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	1.29%	-
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	-0.75%	20,000
Nov 26, 2025	0.85	0.87	0.85	0.85	0.85	-0.14%	10,313
Nov 25, 2025	0.83	0.85	0.83	0.85	0.85	3.84%	2,000
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-2.79%	-
Nov 21, 2025	0.84	0.85	0.84	0.84	0.84	1.45%	13,750
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	-1.00%	20,000
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	0.08%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-2.37%	-
Nov 17, 2025	0.84	0.86	0.84	0.86	0.86	0.94%	6,700
Nov 14, 2025	0.83	0.85	0.83	0.85	0.85	1.42%	3,385
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	-2.82%	-
Nov 12, 2025	0.84	0.86	0.84	0.86	0.86	1.70%	2,500
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	0.36%	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	0.19%	3,600
Nov 7, 2025	0.84	0.84	0.84	0.84	0.84	1.19%	-
Nov 6, 2025	0.84	0.84	0.83	0.83	0.83	-0.77%	32,500
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-5.08%	500
Nov 4, 2025	0.87	0.89	0.87	0.89	0.89	-0.09%	7,533
Nov 3, 2025	0.89	0.89	0.89	0.89	0.89	1.98%	-
Oct 31, 2025	0.88	0.88	0.87	0.87	0.87	-2.93%	28,000
Oct 30, 2025	0.88	0.89	0.88	0.89	0.89	0.79%	10
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-2.97%	-
Oct 28, 2025	0.90	0.92	0.90	0.92	0.92	-0.42%	1,088
Oct 27, 2025	0.92	0.92	0.90	0.92	0.92	2.05%	39,137
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	0.49%	7,625
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-1.23%	-
Oct 22, 2025	0.90	0.94	0.90	0.91	0.91	-0.64%	17,200
Oct 21, 2025	0.90	0.91	0.90	0.91	0.91	2.47%	5,000
Oct 20, 2025	0.89	0.90	0.89	0.89	0.89	1.26%	25,000
Oct 17, 2025	0.89	0.90	0.88	0.88	0.88	0.35%	1,945
Oct 16, 2025	0.88	0.88	0.88	0.88	0.88	1.55%	-
Oct 15, 2025	0.86	0.86	0.86	0.86	0.86	0.65%	-
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	-1.40%	-
Oct 13, 2025	0.86	0.87	0.86	0.87	0.87	2.14%	5,780
Oct 10, 2025	0.86	0.86	0.85	0.85	0.85	-0.95%	15,000
Oct 9, 2025	0.86	0.86	0.86	0.86	0.86	0.13%	-
Oct 8, 2025	0.87	0.88	0.86	0.86	0.86	-1.43%	10,620
Oct 7, 2025	0.87	0.87	0.87	0.87	0.87	-0.11%	-
Oct 6, 2025	0.88	0.88	0.87	0.87	0.87	-1.29%	22,500
Oct 3, 2025	0.88	0.88	0.88	0.88	0.88	0.63%	-
Oct 2, 2025	0.89	0.89	0.88	0.88	0.88	-0.28%	10,000
Oct 1, 2025	0.88	0.88	0.88	0.88	0.88	-2.14%	-
Sep 30, 2025	0.89	0.90	0.88	0.90	0.90	-0.10%	10,225
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	0.39%	3,000
Sep 26, 2025	0.90	0.90	0.90	0.90	0.88	-0.23%	-
Sep 25, 2025	0.90	0.90	0.90	0.90	0.88	0.54%	-
Sep 24, 2025	0.89	0.89	0.89	0.89	0.88	-0.38%	-
Sep 23, 2025	0.90	0.90	0.90	0.90	0.88	0.70%	-
Sep 22, 2025	0.90	0.90	0.89	0.89	0.88	-3.63%	11,250