FRA:NTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.84	0.84	0.84	0.84	-0.09%	-
Apr 1, 2026	0.84	0.84	0.84	0.84	0.84	-1.19%	-
Mar 31, 2026	0.85	0.85	0.85	0.85	0.85	1.30%	-
Mar 30, 2026	0.84	0.84	0.84	0.84	0.84	-0.76%	-
Mar 27, 2026	0.85	0.85	0.85	0.85	0.84	-0.33%	4,250
Mar 26, 2026	0.85	0.85	0.85	0.85	0.84	0.83%	-
Mar 25, 2026	0.85	0.85	0.85	0.85	0.83	0.49%	-
Mar 24, 2026	0.84	0.84	0.84	0.84	0.83	1.30%	-
Mar 23, 2026	0.85	0.85	0.83	0.83	0.82	-3.21%	62,500
Mar 20, 2026	0.86	0.86	0.86	0.86	0.84	1.00%	-
Mar 19, 2026	0.86	0.86	0.85	0.85	0.84	-0.82%	27,500
Mar 18, 2026	0.86	0.86	0.86	0.86	0.84	0.56%	-
Mar 17, 2026	0.85	0.85	0.85	0.85	0.84	0.50%	-
Mar 16, 2026	0.85	0.85	0.85	0.85	0.83	1.12%	-
Mar 13, 2026	0.84	0.84	0.84	0.84	0.82	-0.18%	-
Mar 12, 2026	0.84	0.84	0.84	0.84	0.83	0.21%	-
Mar 11, 2026	0.84	0.84	0.84	0.84	0.82	-1.13%	-
Mar 10, 2026	0.83	0.85	0.83	0.85	0.83	-0.25%	1,800
Mar 9, 2026	0.83	0.85	0.83	0.85	0.84	3.66%	21,648
Mar 6, 2026	0.82	0.82	0.82	0.82	0.81	0.42%	-
Mar 5, 2026	0.82	0.82	0.82	0.82	0.80	-3.93%	5,350
Mar 4, 2026	0.82	0.85	0.82	0.85	0.84	6.24%	22,751
Mar 3, 2026	0.82	0.82	0.80	0.80	0.79	-1.79%	42,180
Mar 2, 2026	0.81	0.81	0.81	0.81	0.80	-1.15%	-
Feb 27, 2026	0.82	0.82	0.82	0.82	0.81	0.55%	-
Feb 26, 2026	0.82	0.82	0.82	0.82	0.81	0.92%	-
Feb 25, 2026	0.81	0.82	0.81	0.81	0.80	-2.14%	57,017
Feb 24, 2026	0.82	0.83	0.82	0.83	0.82	1.62%	3,614
Feb 23, 2026	0.82	0.82	0.82	0.82	0.80	-0.29%	-
Feb 20, 2026	0.82	0.82	0.82	0.82	0.81	-1.54%	-
Feb 19, 2026	0.83	0.85	0.83	0.83	0.82	0.23%	44,750
Feb 18, 2026	0.83	0.83	0.83	0.83	0.82	-0.84%	31,250
Feb 17, 2026	0.84	0.84	0.84	0.84	0.82	1.21%	-
Feb 16, 2026	0.84	0.84	0.83	0.83	0.81	-1.52%	26,750
Feb 13, 2026	0.84	0.84	0.84	0.84	0.83	-1.82%	-
Feb 12, 2026	0.84	0.86	0.84	0.86	0.84	2.78%	2,200
Feb 11, 2026	0.83	0.83	0.83	0.83	0.82	1.36%	-
Feb 10, 2026	0.82	0.82	0.82	0.82	0.81	0.13%	-
Feb 9, 2026	0.82	0.82	0.82	0.82	0.81	-	-
Feb 6, 2026	0.82	0.82	0.82	0.82	0.81	-0.47%	-
Feb 5, 2026	0.82	0.82	0.82	0.82	0.81	-1.92%	-
Feb 4, 2026	0.83	0.84	0.82	0.84	0.83	1.17%	13,100
Feb 3, 2026	0.84	0.84	0.83	0.83	0.82	-1.14%	22,500
Feb 2, 2026	0.84	0.84	0.84	0.84	0.83	0.36%	25,000
Jan 30, 2026	0.84	0.84	0.84	0.84	0.82	0.84%	-
Jan 29, 2026	0.83	0.83	0.83	0.83	0.82	-0.36%	-
Jan 28, 2026	0.83	0.83	0.83	0.83	0.82	-0.60%	62,500
Jan 27, 2026	0.84	0.84	0.84	0.84	0.82	-0.95%	-
Jan 26, 2026	0.85	0.85	0.85	0.85	0.83	1.63%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.82	-2.07%	-