FRA:NTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.91	0.91	0.91	0.91	0.91	1.69%	500
Aug 24, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	6,125
Aug 21, 2026	0.89	0.90	0.89	0.90	0.90	4.07%	2,150
Aug 20, 2026	0.86	0.88	0.86	0.86	0.86	-	3,268
Aug 19, 2026	0.86	0.86	0.86	0.86	0.86	-	6,500
Aug 18, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	5,000
Aug 17, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	100
Aug 14, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	5,121
Aug 13, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	6,000
Aug 12, 2026	0.86	0.87	0.86	0.86	0.86	1.18%	14,050
Aug 11, 2026	0.87	0.87	0.85	0.85	0.85	-2.31%	10,000
Aug 10, 2026	0.87	0.87	0.87	0.87	0.87	1.76%	-
Aug 7, 2026	0.86	0.87	0.85	0.85	0.85	2.41%	19,300
Aug 6, 2026	0.84	0.84	0.83	0.83	0.83	-	2,475
Aug 5, 2026	0.82	0.83	0.82	0.83	0.83	1.84%	33,800
Aug 4, 2026	0.83	0.83	0.82	0.82	0.82	-2.40%	21,000
Aug 3, 2026	0.84	0.84	0.84	0.84	0.84	1.21%	-
Jul 31, 2026	0.82	0.83	0.82	0.83	0.83	-4.07%	3,000
Jul 30, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	10,150
Jul 29, 2026	0.86	0.86	0.86	0.86	0.86	3.01%	8,000
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	1.86%	-
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	2,500
Jul 23, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jul 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 16, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Jul 15, 2026	0.80	0.81	0.80	0.81	0.81	-1.23%	12,519
Jul 14, 2026	0.82	0.82	0.82	0.82	0.82	3.82%	-
Jul 13, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	74,150
Jul 10, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Jul 9, 2026	0.80	0.80	0.79	0.79	0.79	0.64%	40,000
Jul 8, 2026	0.81	0.81	0.78	0.79	0.79	-1.26%	12,900
Jul 7, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jul 3, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jul 2, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	-
Jul 1, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	5,000
Jun 30, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Jun 29, 2026	0.79	0.79	0.79	0.79	0.79	1.29%	-
Jun 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 25, 2026	0.78	0.78	0.78	0.78	0.78	-3.13%	-
Jun 24, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	10,400
Jun 23, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	1,250
Jun 22, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	25
Jun 19, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jun 18, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	10,000
Jun 17, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-