NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.86	0.86	0.85	0.85	0.85	0.29%	20,000
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-0.98%	-
Jan 7, 2026	0.86	0.86	0.86	0.86	0.86	1.20%	-
Jan 6, 2026	0.86	0.86	0.85	0.85	0.85	-3.09%	5,000
Jan 5, 2026	0.85	0.88	0.85	0.88	0.88	3.88%	300
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	-0.28%	-
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	0.37%	-
Dec 29, 2025	0.85	0.85	0.84	0.84	0.84	1.71%	55,000
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-2.15%	10,750
Dec 22, 2025	0.83	0.85	0.83	0.85	0.85	1.18%	6,400
Dec 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.77%	18,810
Dec 18, 2025	0.84	0.84	0.84	0.84	0.84	0.50%	7,500
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	0.07%	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	1.19%	900
Dec 15, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	20,000
Dec 12, 2025	0.84	0.84	0.84	0.84	0.84	-0.08%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-0.17%	-
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	0.75%	47,500
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.35%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-1.21%	-
Dec 5, 2025	0.85	0.86	0.85	0.86	0.86	0.41%	3,000
Dec 4, 2025	0.85	0.85	0.85	0.85	0.85	0.64%	5,200
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-2.37%	-
Dec 2, 2025	0.85	0.87	0.85	0.87	0.87	1.57%	16,000
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	0.33%	-
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