FRA:NTT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.80	0.81	0.80	0.81	-	0.63%	87,166
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%	-
May 8, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
May 7, 2026	0.83	0.83	0.80	0.80	0.80	-4.76%	28,500
May 6, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	5,000
May 5, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
May 4, 2026	0.82	0.82	0.82	0.82	0.82	1.86%	-
Apr 30, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Apr 29, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Apr 28, 2026	0.81	0.81	0.81	0.81	0.81	-	7,500
Apr 27, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Apr 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 23, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	7,750
Apr 22, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	20,000
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	-
Apr 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 15, 2026	0.82	0.82	0.81	0.81	0.81	-	13,205
Apr 14, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Apr 13, 2026	0.81	0.82	0.81	0.81	0.81	-1.23%	9,250
Apr 10, 2026	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Apr 9, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Apr 8, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-1.01%	-
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	0.94%	-
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