NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
24.30
+0.38 (1.59%)
At close: Mar 4, 2026
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 23.33 | 23.95 | 23.33 | 23.92 | 23.92 | -0.29% | 169,058 |
| Mar 2, 2026 | 24.95 | 24.95 | 23.31 | 23.99 | 23.99 | -1.64% | 259,447 |
| Feb 27, 2026 | 25.35 | 25.35 | 24.39 | 24.39 | 24.39 | 0.16% | 122,487 |
| Feb 26, 2026 | 25.33 | 25.33 | 24.23 | 24.35 | 24.35 | 0.55% | 197,147 |
| Feb 25, 2026 | 24.54 | 24.87 | 24.10 | 24.22 | 24.22 | -0.04% | 335,085 |
| Feb 24, 2026 | 24.13 | 24.27 | 24.09 | 24.23 | 24.23 | -0.53% | 176,137 |
| Feb 23, 2026 | 23.55 | 24.49 | 23.55 | 24.36 | 24.36 | 0.16% | 274,976 |
| Feb 20, 2026 | 24.32 | 24.36 | 24.26 | 24.32 | 24.32 | -0.86% | 105,438 |
| Feb 19, 2026 | 24.43 | 24.86 | 24.43 | 24.53 | 24.53 | -0.83% | 89,936 |
| Feb 18, 2026 | 25.15 | 25.15 | 24.70 | 24.74 | 24.74 | -1.33% | 89,063 |
| Feb 17, 2026 | 26.00 | 26.00 | 24.50 | 25.07 | 25.07 | -1.03% | 116,011 |
| Feb 13, 2026 | 25.02 | 25.33 | 25.00 | 25.33 | 25.33 | 1.48% | 69,683 |
| Feb 12, 2026 | 25.00 | 25.03 | 24.96 | 24.96 | 24.96 | -0.36% | 101,950 |
| Feb 11, 2026 | 25.06 | 25.16 | 24.93 | 25.05 | 25.05 | 0.76% | 64,260 |
| Feb 10, 2026 | 24.84 | 24.94 | 24.78 | 24.86 | 24.86 | 1.59% | 149,257 |
| Feb 9, 2026 | 24.01 | 24.57 | 24.01 | 24.47 | 24.47 | 0.20% | 205,942 |
| Feb 6, 2026 | 25.37 | 25.37 | 24.27 | 24.42 | 24.42 | -0.77% | 119,597 |
| Feb 5, 2026 | 24.65 | 24.70 | 24.29 | 24.61 | 24.61 | -0.20% | 184,177 |
| Feb 4, 2026 | 25.00 | 25.00 | 24.57 | 24.66 | 24.66 | -1.52% | 72,679 |
| Feb 3, 2026 | 24.50 | 26.04 | 24.50 | 25.04 | 25.04 | -0.95% | 106,072 |
| Feb 2, 2026 | 25.04 | 25.31 | 24.97 | 25.28 | 25.28 | 0.70% | 112,788 |
| Jan 30, 2026 | 26.12 | 26.12 | 24.16 | 25.10 | 25.10 | 0.02% | 107,129 |
| Jan 29, 2026 | 25.20 | 25.20 | 24.95 | 25.10 | 25.10 | -0.52% | 130,571 |
| Jan 28, 2026 | 24.33 | 25.31 | 24.33 | 25.23 | 25.23 | -0.12% | 83,084 |
| Jan 27, 2026 | 25.35 | 25.38 | 25.20 | 25.26 | 25.26 | -0.79% | 96,693 |
| Jan 26, 2026 | 25.47 | 25.57 | 25.40 | 25.46 | 25.46 | 1.47% | 90,710 |
| Jan 23, 2026 | 24.83 | 25.15 | 24.83 | 25.09 | 25.09 | 1.21% | 97,993 |
| Jan 22, 2026 | 24.74 | 24.84 | 24.68 | 24.79 | 24.79 | -0.82% | 154,284 |
| Jan 21, 2026 | 25.85 | 25.85 | 24.89 | 25.00 | 25.00 | -0.85% | 140,726 |
| Jan 20, 2026 | 24.51 | 26.04 | 24.51 | 25.21 | 25.21 | 1.37% | 200,486 |
| Jan 16, 2026 | 24.88 | 24.90 | 24.82 | 24.87 | 24.87 | -0.76% | 151,706 |
| Jan 15, 2026 | 25.74 | 25.74 | 25.06 | 25.06 | 25.06 | -0.20% | 144,693 |
| Jan 14, 2026 | 25.80 | 25.80 | 25.05 | 25.11 | 25.11 | 0.34% | 134,309 |
| Jan 13, 2026 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | -2.14% | 125,107 |
| Jan 12, 2026 | 25.20 | 26.19 | 25.20 | 25.57 | 25.57 | 0.87% | 114,084 |
| Jan 9, 2026 | 26.21 | 26.21 | 25.34 | 25.35 | 25.35 | 0.24% | 123,674 |
| Jan 8, 2026 | 25.22 | 25.31 | 24.19 | 25.29 | 25.29 | -0.12% | 72,446 |
| Jan 7, 2026 | 24.51 | 25.49 | 24.51 | 25.32 | 25.32 | -0.71% | 110,411 |
| Jan 6, 2026 | 25.52 | 25.59 | 25.45 | 25.50 | 25.50 | -0.08% | 316,375 |
| Jan 5, 2026 | 24.70 | 25.59 | 24.70 | 25.52 | 25.52 | 1.51% | 210,337 |
| Jan 2, 2026 | 25.00 | 25.96 | 25.00 | 25.14 | 25.14 | -0.24% | 123,099 |
| Dec 31, 2025 | 24.19 | 25.98 | 24.19 | 25.20 | 25.20 | -0.11% | 44,173 |
| Dec 30, 2025 | 24.36 | 25.81 | 24.36 | 25.23 | 25.23 | -0.29% | 100,840 |
| Dec 29, 2025 | 24.37 | 25.62 | 24.37 | 25.30 | 25.30 | -0.35% | 159,485 |
| Dec 26, 2025 | 24.81 | 25.46 | 24.81 | 25.39 | 25.39 | 0.55% | 133,656 |
| Dec 24, 2025 | 26.07 | 26.07 | 25.01 | 25.25 | 25.25 | 1.04% | 76,949 |
| Dec 23, 2025 | 24.07 | 25.79 | 24.07 | 24.99 | 24.99 | 1.38% | 112,750 |
| Dec 22, 2025 | 23.80 | 25.54 | 23.80 | 24.65 | 24.65 | -0.92% | 258,121 |
| Dec 19, 2025 | 25.01 | 25.07 | 24.74 | 24.88 | 24.88 | -0.99% | 225,689 |
| Dec 18, 2025 | 25.24 | 25.24 | 25.07 | 25.13 | 25.13 | 1.62% | 210,953 |