FRA:NTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jun 15, 2026	0.79	0.79	0.78	0.78	0.78	-2.52%	29,939
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Jun 11, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	-
Jun 10, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	5,750
Jun 9, 2026	0.79	0.79	0.79	0.79	0.79	-1.86%	-
Jun 8, 2026	0.81	0.81	0.79	0.81	0.81	2.55%	11,300
Jun 5, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	5,015
Jun 4, 2026	0.79	0.79	0.78	0.78	0.78	-3.11%	10,000
Jun 3, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	100,166
Jun 2, 2026	0.80	0.80	0.80	0.80	0.80	-	3,800
Jun 1, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	8,750
May 29, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	3,000
May 28, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	-
May 27, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-2.42%	-
May 25, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	783
May 22, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	1,750
May 21, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	-
May 20, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	-
May 19, 2026	0.84	0.84	0.83	0.83	0.83	0.61%	12,500
May 18, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
May 15, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	7,250
May 14, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	2,440
May 13, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 12, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	-
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-