Nippon Telegraph and Telephone Corporation (NPPXF)
OTCMKTS
· Delayed Price · Currency is USD
0.9900
+0.0200 (2.06%)
Mar 31, 2025, 10:33 AM EST
NPPXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 58,600 |
| Mar 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 240,700 |
| Mar 26, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 1,891 |
| Mar 25, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.25% | 35,717 |
| Mar 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.90% | 20,288 |
| Mar 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.58% | 139 |
| Mar 19, 2025 | 1.12 | 1.12 | 0.99 | 1.03 | 1.03 | -1.35% | 36,176 |
| Mar 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 17, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 8.30% | 3,605 |
| Mar 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.00% | 1,872 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.73% | 6,763 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.66% | 17,684 |
| Mar 11, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.34% | 166,754 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 8,765 |
| Mar 7, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 8.22% | 9,006 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.87% | 255,641 |
| Mar 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 193,934 |
| Mar 4, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 8.85% | 12,380 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.11% | 1,697 |
| Feb 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.82% | 381,089 |
| Feb 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.38% | 21,215 |
| Feb 26, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.12% | 562,000 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.11% | 102,361 |
| Feb 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.13% | 3,011 |
| Feb 21, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | 0.83% | 2,086 |
| Feb 20, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 3.45% | 32,497 |
| Feb 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Feb 18, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -2.30% | 5,657 |
| Feb 14, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 6.57% | 36,320 |
| Feb 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Feb 12, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.13% | 2,549 |
| Feb 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | 2,203 |
| Feb 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.13% | 8,781 |
| Feb 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 6, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 8.93% | 6,361 |
| Feb 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 269,050 |
| Feb 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 11,400 |
| Feb 3, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -7.75% | 23,113 |
| Jan 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.24% | 49,614 |
| Jan 30, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | -2.67% | 22,816 |
| Jan 29, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 5.98% | 4,993 |
| Jan 28, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -5.83% | 387,273 |
| Jan 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.19% | 302,588 |
| Jan 24, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 4.13% | 21,994 |
| Jan 23, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.01% | 627,793 |
| Jan 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 97,577 |
| Jan 21, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 65,304 |
| Jan 17, 2025 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 2.74% | 12,586 |
| Jan 16, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -3.73% | 17,201 |