Skip to main content
Nippon Telegraph and Telephone Corporation (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.970
-0.030 (-3.00%)
Feb 20, 2025, 3:00 PM EST

NPPXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.980.980.940.980.980.83%2,086
Feb 20, 20250.970.970.930.970.973.45%32,497
Feb 19, 20250.940.940.940.940.94--
Feb 18, 20251.021.020.940.940.94-2.30%5,657
Feb 14, 20250.990.990.930.960.966.57%36,320
Feb 13, 20250.900.900.900.900.90--
Feb 12, 20250.910.910.900.900.90-2.13%2,549
Feb 11, 20250.920.920.920.920.92-3.55%2,203
Feb 10, 20250.960.960.960.960.96-7.13%8,781
Feb 7, 20251.031.031.031.031.03--
Feb 6, 20250.991.030.991.031.038.93%6,361
Feb 5, 20250.950.950.950.950.95-269,050
Feb 4, 20250.950.950.950.950.95-11,400
Feb 3, 20251.021.020.950.950.95-7.75%23,113
Jan 31, 20251.031.031.031.031.033.24%49,614
Jan 30, 20250.990.990.960.990.99-2.67%22,816
Jan 29, 20251.021.020.991.021.025.98%4,993
Jan 28, 20250.990.990.960.960.96-5.83%387,273
Jan 27, 20251.021.021.021.021.021.19%302,588
Jan 24, 20251.001.010.971.011.014.13%21,994
Jan 23, 20251.001.000.970.970.97-3.01%627,793
Jan 22, 20251.011.011.001.001.00-0.20%97,577
Jan 21, 20250.971.000.971.001.00-65,304
Jan 17, 20251.001.000.941.001.002.74%12,586
Jan 16, 20251.001.000.980.980.98-3.73%17,201
Jan 15, 20251.011.011.011.011.01-0.69%3,841
Jan 14, 20250.981.020.981.021.023.67%33,499
Jan 13, 20250.990.990.970.980.984.51%147,696
Jan 10, 20250.971.010.940.940.94-5.38%129,825
Jan 8, 20251.001.001.001.001.00--
Jan 7, 20251.001.001.001.001.00-0.50%15,045
Jan 6, 20251.021.020.901.001.00-3.10%158,365
Jan 3, 20251.031.030.961.031.03-0.86%7,761
Jan 2, 20251.041.041.041.041.045.15%11,337
Dec 31, 20241.011.010.990.990.993.13%28,368
Dec 30, 20240.961.010.910.960.96-3.03%368,466
Dec 27, 20240.970.990.970.990.99-2.27%49,972
Dec 26, 20241.011.010.981.011.013.17%17,706
Dec 24, 20240.950.980.950.980.98-0.88%28,517
Dec 23, 20241.031.030.960.990.99-0.53%23,394
Dec 20, 20240.971.020.961.001.000.36%66,010
Dec 19, 20240.961.020.950.990.997.51%82,817
Dec 18, 20240.920.920.920.920.92--
Dec 17, 20240.921.020.920.920.92-126,005
Dec 16, 20241.041.040.910.920.92-2.02%17,925
Dec 13, 20240.921.080.920.940.943.52%22,579
Dec 12, 20240.931.140.900.910.91-2.15%50,573
Dec 11, 20240.931.050.930.930.93-2.11%99,288
Dec 10, 20240.921.100.920.950.95-5.75%106,527
Dec 9, 20241.151.151.001.011.012.86%93,418
Dec 6, 20241.021.050.960.980.983.16%26,875
Dec 5, 20240.930.950.930.950.95-1.04%85,556
Dec 4, 20240.930.960.930.960.96-4.48%13,462
Dec 3, 20240.921.060.921.011.010.50%39,389
Dec 2, 20241.011.030.981.001.00-0.99%101,066
Nov 29, 20241.021.030.971.011.014.12%87,157
Nov 27, 20240.971.000.970.970.97-3,654
Nov 26, 20241.021.020.970.970.97-3.96%168,074
Nov 25, 20241.011.011.011.011.010.60%20,020
Nov 22, 20241.011.010.981.001.002.45%89,859
Nov 21, 20241.001.010.970.980.981.03%22,547
Nov 20, 20240.970.980.970.970.97-3.00%131,932
Nov 19, 20240.991.000.991.001.00-108,160
Nov 18, 20240.951.010.941.001.003.09%177,303
Nov 15, 20240.990.990.970.970.973.19%353,214
Nov 14, 20240.950.950.940.940.94-1.05%39,100
Nov 13, 20241.001.000.950.950.95-1.07%231,481
Nov 12, 20240.941.010.940.960.96-1.70%9,266
Nov 11, 20240.981.020.950.980.98-4.41%42,360
Nov 8, 20240.991.020.951.021.027.58%2,736
Nov 7, 20240.991.000.950.950.951.06%18,968
Nov 6, 20240.930.990.930.940.94-5.05%18,668
Nov 5, 20240.970.990.970.990.992.61%352,228
Nov 4, 20240.960.960.960.960.96--
Nov 1, 20241.001.000.960.960.96-2.63%77,443
Oct 31, 20240.960.990.960.990.991.11%25,942
Oct 30, 20240.941.000.930.980.98-2.00%146,525
Oct 29, 20240.961.000.931.001.007.53%121,065
Oct 28, 20240.970.980.930.930.93-2.19%33,076
Oct 25, 20240.920.950.920.950.952.62%22,096
Oct 24, 20240.930.930.930.930.93-2.47%57,317
Oct 23, 20240.970.970.950.950.95-2.56%63,934
Oct 22, 20240.980.980.980.980.98--
Oct 21, 20240.981.000.970.980.98-1.02%25,844
Oct 18, 20240.990.990.990.990.990.31%156,089
Oct 17, 20240.980.980.980.980.98-214
Oct 16, 20240.991.000.980.980.980.20%26,612
Oct 15, 20240.980.980.980.980.98-2.00%59,661
Oct 14, 20241.001.001.001.001.001.01%33,887
Oct 11, 20240.990.990.990.990.99-2.46%31,232
Oct 10, 20240.981.020.981.021.02-2.68%13,951
Oct 9, 20240.981.050.981.041.04-9,870
Oct 8, 20240.981.040.981.041.04-5,823
Oct 7, 20240.981.040.981.041.046.43%89,678
Oct 4, 20240.980.980.980.980.98-25
Oct 3, 20241.041.040.980.980.98-4.85%1,118
Oct 2, 20241.031.031.031.031.03-2.83%34,659
Oct 1, 20241.031.061.031.061.062.91%6,058
Sep 30, 20241.051.061.031.031.03-2.83%8,481
Sep 27, 20241.031.061.031.061.062.91%18,568