NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
25.00
+2.00 (8.70%)
Jan 6, 2026, 4:00 PM EST
NTT DATA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.00 | 25.00 | 22.55 | 25.00 | 25.00 | 8.70% | 958 |
| Jan 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.00% | 512 |
| Jan 2, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -9.80% | 396 |
| Dec 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8.70% | 180 |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 197 |
| Dec 19, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 5,055 |
| Dec 18, 2025 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -7.69% | 1,410 |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8.33% | 530 |
| Dec 16, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 11.63% | 456 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -10.42% | 269 |
| Dec 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 119 |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 314 |
| Dec 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 254 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 869 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 215 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 464 |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 536 |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 336 |
| Nov 20, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 3,117 |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 196 |
| Nov 17, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 3.98% | 762 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.83% | 274 |
| Nov 13, 2025 | 22.51 | 23.50 | 2.68 | 23.50 | 23.50 | 4.44% | 1,063 |
| Nov 12, 2025 | 25.00 | 25.00 | 22.50 | 22.50 | 22.50 | - | 493 |
| Nov 11, 2025 | 22.51 | 24.63 | 22.50 | 22.50 | 22.50 | -3.85% | 2,146 |
| Nov 10, 2025 | 24.00 | 24.00 | 23.35 | 23.40 | 23.40 | -4.97% | 13,067 |
| Nov 7, 2025 | 22.50 | 24.63 | 22.50 | 24.63 | 24.63 | 9.44% | 1,204 |
| Nov 6, 2025 | 24.25 | 24.26 | 22.50 | 22.50 | 22.50 | -15.89% | 1,438 |
| Nov 5, 2025 | 22.50 | 26.75 | 22.50 | 26.75 | 26.75 | 16.30% | 1,414 |
| Nov 4, 2025 | 23.25 | 23.25 | 22.10 | 23.00 | 23.00 | - | 1,234 |
| Nov 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.70% | 207 |
| Oct 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 10.91% | 419 |
| Oct 30, 2025 | 22.00 | 26.99 | 21.99 | 21.99 | 21.99 | - | 2,782 |
| Oct 29, 2025 | 21.99 | 24.00 | 21.99 | 21.99 | 21.99 | -4.39% | 1,872 |
| Oct 28, 2025 | 23.00 | 23.00 | 19.00 | 23.00 | 23.00 | 15.00% | 1,719 |
| Oct 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.09% | 590 |
| Oct 24, 2025 | 20.15 | 22.00 | 20.15 | 22.00 | 22.00 | 10.00% | 1,518 |
| Oct 23, 2025 | 20.00 | 25.00 | 20.00 | 20.00 | 20.00 | - | 1,128 |
| Oct 22, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | -13.04% | 1,640 |
| Oct 21, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 15.00% | 1,267 |
| Oct 20, 2025 | 20.00 | 21.20 | 20.00 | 20.00 | 20.00 | -14.89% | 928 |
| Oct 16, 2025 | 24.00 | 24.75 | 23.00 | 23.50 | 23.50 | -2.12% | 10,904 |
| Oct 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.17% | 532 |
| Oct 14, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | -1.05% | 2,053 |
| Oct 13, 2025 | 21.06 | 23.85 | 20.00 | 23.75 | 23.75 | 13.10% | 3,104 |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.77% | 614 |
| Oct 9, 2025 | 23.25 | 23.28 | 22.00 | 23.28 | 23.28 | -0.96% | 1,956 |
| 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 |