NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
23.28
-0.23 (-0.96%)
Oct 9, 2025, 3:59 PM EDT
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.48 | 24.00 | 23.48 | 23.50 | 23.50 | -2.08% | 5,027 |
| Oct 7, 2025 | 25.10 | 25.10 | 23.50 | 24.00 | 24.00 | -4.00% | 1,189 |
| Oct 6, 2025 | 26.01 | 26.01 | 19.50 | 25.00 | 25.00 | -3.88% | 1,110 |
| Oct 3, 2025 | 26.57 | 26.57 | 26.00 | 26.01 | 26.01 | -1.96% | 1,261 |
| Oct 2, 2025 | 26.15 | 26.79 | 26.15 | 26.53 | 26.53 | 1.48% | 2,935 |
| Oct 1, 2025 | 26.25 | 26.56 | 26.00 | 26.14 | 26.14 | -0.60% | 3,011 |
| Sep 30, 2025 | 26.83 | 27.00 | 26.01 | 26.30 | 26.30 | - | 5,786 |
| Sep 29, 2025 | 26.30 | 26.65 | 26.30 | 26.30 | 26.30 | -0.70% | 1,854 |
| Sep 26, 2025 | 27.15 | 27.15 | 26.00 | 26.49 | 26.49 | -2.45% | 88,452 |
| Sep 25, 2025 | 26.72 | 27.15 | 26.30 | 27.15 | 27.15 | 1.61% | 2,011 |
| Sep 24, 2025 | 27.10 | 27.10 | 26.72 | 26.72 | 26.72 | -0.26% | 1,504 |
| Sep 23, 2025 | 26.96 | 27.15 | 26.78 | 26.79 | 26.79 | -1.29% | 1,360 |
| Sep 22, 2025 | 27.15 | 27.15 | 26.97 | 27.14 | 27.14 | 0.54% | 1,303 |
| Sep 19, 2025 | 27.15 | 27.15 | 26.96 | 26.99 | 26.99 | 0.35% | 620 |
| Sep 18, 2025 | 26.78 | 26.90 | 26.78 | 26.90 | 26.90 | -0.30% | 1,583 |
| Sep 17, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.10% | 573 |
| Sep 16, 2025 | 27.35 | 27.35 | 26.04 | 27.28 | 27.28 | 1.06% | 1,521 |
| Sep 15, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.57% | 770 |
| Sep 12, 2025 | 26.89 | 27.10 | 26.84 | 26.84 | 26.84 | 0.15% | 1,814 |
| Sep 11, 2025 | 27.05 | 27.05 | 26.80 | 26.80 | 26.80 | 0.06% | 1,621 |
| Sep 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.96% | 539 |
| Sep 9, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 313 |
| Sep 8, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | 394 |
| Sep 5, 2025 | 26.09 | 27.05 | 26.09 | 27.05 | 27.05 | 2.95% | 1,319 |
| Sep 4, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 5,300 |
| Sep 3, 2025 | 26.70 | 26.70 | 26.27 | 26.27 | 26.27 | -0.72% | 1,249 |
| Sep 2, 2025 | 26.44 | 26.54 | 26.44 | 26.46 | 26.46 | -1.08% | 2,739 |
| Aug 29, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | 794 |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.75% | 385 |
| Aug 27, 2025 | 26.18 | 26.82 | 26.18 | 26.34 | 26.34 | -1.90% | 1,603 |
| Aug 26, 2025 | 26.85 | 26.85 | 26.68 | 26.85 | 26.85 | 0.52% | 3,309 |
| Aug 25, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.02% | 1,115 |
| Aug 22, 2025 | 26.00 | 26.98 | 26.00 | 26.71 | 26.71 | 3.43% | 1,781 |
| Aug 21, 2025 | 26.59 | 26.59 | 25.82 | 25.82 | 25.82 | -2.05% | 4,081 |
| Aug 20, 2025 | 25.82 | 26.36 | 25.82 | 26.36 | 26.36 | 0.17% | 733 |
| Aug 19, 2025 | 26.75 | 26.75 | 26.23 | 26.32 | 26.32 | -1.73% | 1,145 |
| Aug 18, 2025 | 27.21 | 27.28 | 26.51 | 26.78 | 26.78 | -0.64% | 1,824 |
| Aug 15, 2025 | 26.69 | 26.95 | 26.69 | 26.95 | 26.95 | 0.56% | 994 |
| Aug 14, 2025 | 27.50 | 27.50 | 26.80 | 26.80 | 26.80 | -2.51% | 649 |
| Aug 13, 2025 | 27.50 | 27.50 | 26.91 | 27.49 | 27.49 | 2.42% | 1,137 |
| Aug 12, 2025 | 27.17 | 27.17 | 26.84 | 26.84 | 26.84 | -0.59% | 1,089 |
| Aug 11, 2025 | 26.76 | 27.00 | 26.76 | 27.00 | 27.00 | -1.82% | 694 |
| Aug 8, 2025 | 26.64 | 27.50 | 26.64 | 27.50 | 27.50 | 5.77% | 1,711 |
| Aug 7, 2025 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | 0.58% | 1,023 |
| Aug 6, 2025 | 26.60 | 26.60 | 25.85 | 25.85 | 25.85 | 0.60% | 794 |
| Aug 5, 2025 | 24.00 | 25.70 | 24.00 | 25.70 | 25.70 | -2.62% | 944 |
| Aug 4, 2025 | 25.75 | 26.54 | 25.75 | 26.39 | 26.39 | -0.12% | 2,032 |
| Aug 1, 2025 | 26.46 | 26.46 | 25.97 | 26.42 | 26.42 | 0.70% | 1,584 |
| Jul 31, 2025 | 26.47 | 26.96 | 25.47 | 26.24 | 26.24 | 0.87% | 2,508 |
| Jul 30, 2025 | 25.91 | 26.01 | 25.73 | 26.01 | 26.01 | -0.34% | 1,268 |