NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
24.90
-0.31 (-1.23%)
Oct 9, 2025, 3:59 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 24.72 | 25.05 | 24.72 | 24.90 | 24.90 | -1.23% | 143,685 |
| Oct 8, 2025 | 24.18 | 25.31 | 24.18 | 25.21 | 25.21 | -1.58% | 102,074 |
| Oct 7, 2025 | 26.00 | 26.72 | 24.74 | 25.62 | 25.62 | -1.74% | 73,802 |
| Oct 6, 2025 | 26.23 | 26.23 | 26.07 | 26.07 | 26.07 | -0.76% | 63,079 |
| Oct 3, 2025 | 26.35 | 26.35 | 26.24 | 26.27 | 26.27 | 1.04% | 53,498 |
| Oct 2, 2025 | 25.96 | 26.01 | 25.89 | 26.00 | 26.00 | -1.03% | 47,300 |
| Oct 1, 2025 | 26.39 | 26.43 | 26.26 | 26.27 | 26.27 | 0.81% | 63,217 |
| Sep 30, 2025 | 26.67 | 26.67 | 26.02 | 26.06 | 26.06 | -0.53% | 67,494 |
| Sep 29, 2025 | 26.32 | 26.34 | 26.10 | 26.20 | 26.20 | -1.91% | 56,770 |
| Sep 26, 2025 | 26.38 | 26.71 | 26.38 | 26.71 | 26.71 | 1.21% | 34,511 |
| Sep 25, 2025 | 26.41 | 26.62 | 26.34 | 26.39 | 26.39 | -0.94% | 160,778 |
| Sep 24, 2025 | 25.58 | 26.64 | 25.58 | 26.64 | 26.64 | -0.67% | 33,909 |
| Sep 23, 2025 | 26.94 | 26.94 | 26.75 | 26.82 | 26.82 | -0.45% | 39,976 |
| Sep 22, 2025 | 26.76 | 26.94 | 26.72 | 26.94 | 26.94 | 0.79% | 50,970 |
| Sep 19, 2025 | 26.11 | 26.85 | 26.11 | 26.73 | 26.73 | -1.18% | 50,361 |
| Sep 18, 2025 | 27.30 | 27.30 | 27.02 | 27.05 | 27.05 | -1.17% | 74,519 |
| Sep 17, 2025 | 27.58 | 27.59 | 27.37 | 27.37 | 27.37 | -0.18% | 57,449 |
| Sep 16, 2025 | 27.80 | 28.30 | 27.42 | 27.42 | 27.42 | 0.18% | 37,452 |
| Sep 15, 2025 | 27.24 | 27.88 | 27.24 | 27.37 | 27.37 | 0.18% | 39,268 |
| Sep 12, 2025 | 27.47 | 27.47 | 27.28 | 27.32 | 27.32 | -0.64% | 36,264 |
| Sep 11, 2025 | 26.88 | 27.54 | 26.88 | 27.50 | 27.50 | 0.68% | 33,787 |
| Sep 10, 2025 | 27.39 | 27.41 | 27.29 | 27.31 | 27.31 | 0.70% | 29,532 |
| Sep 9, 2025 | 27.25 | 27.39 | 27.12 | 27.12 | 27.12 | 0.52% | 108,325 |
| Sep 8, 2025 | 27.24 | 27.24 | 26.86 | 26.98 | 26.98 | 0.07% | 51,308 |
| Sep 5, 2025 | 25.81 | 27.05 | 25.81 | 26.96 | 26.96 | 0.52% | 27,042 |
| Sep 4, 2025 | 26.86 | 27.12 | 26.81 | 26.82 | 26.82 | 0.45% | 36,112 |
| Sep 3, 2025 | 26.45 | 26.70 | 26.45 | 26.70 | 26.70 | -0.37% | 39,066 |
| Sep 2, 2025 | 27.11 | 27.11 | 26.79 | 26.80 | 26.80 | 1.52% | 71,220 |
| Aug 29, 2025 | 27.53 | 27.53 | 26.01 | 26.40 | 26.40 | -1.16% | 35,279 |
| Aug 28, 2025 | 25.79 | 26.80 | 25.79 | 26.71 | 26.71 | - | 82,538 |
| Aug 27, 2025 | 26.53 | 27.11 | 26.53 | 26.71 | 26.71 | 0.23% | 106,756 |
| Aug 26, 2025 | 26.60 | 26.69 | 26.51 | 26.65 | 26.65 | -1.37% | 41,358 |
| Aug 25, 2025 | 28.21 | 28.21 | 27.01 | 27.02 | 27.02 | -2.28% | 38,504 |
| Aug 22, 2025 | 26.33 | 28.00 | 26.33 | 27.65 | 27.65 | 0.30% | 78,615 |
| Aug 21, 2025 | 27.68 | 27.69 | 27.52 | 27.57 | 27.57 | -1.44% | 48,378 |
| Aug 20, 2025 | 28.00 | 28.09 | 27.95 | 27.97 | 27.97 | -0.29% | 38,607 |
| Aug 19, 2025 | 28.00 | 28.09 | 28.00 | 28.05 | 28.05 | 0.36% | 35,528 |
| Aug 18, 2025 | 27.83 | 27.96 | 27.83 | 27.95 | 27.95 | 0.68% | 23,684 |
| Aug 15, 2025 | 27.75 | 27.77 | 27.69 | 27.76 | 27.76 | 0.87% | 51,352 |
| Aug 14, 2025 | 27.65 | 27.65 | 27.12 | 27.52 | 27.52 | -0.54% | 51,013 |
| Aug 13, 2025 | 27.95 | 28.38 | 27.64 | 27.67 | 27.67 | -0.40% | 29,612 |
| Aug 12, 2025 | 27.50 | 27.78 | 26.78 | 27.78 | 27.78 | 2.17% | 101,260 |
| Aug 11, 2025 | 26.50 | 27.50 | 26.50 | 27.19 | 27.19 | -0.15% | 40,628 |
| Aug 8, 2025 | 26.75 | 27.23 | 26.75 | 27.23 | 27.23 | 2.18% | 63,641 |
| Aug 7, 2025 | 26.09 | 26.65 | 26.09 | 26.65 | 26.65 | 0.95% | 59,781 |
| Aug 6, 2025 | 25.80 | 26.60 | 25.80 | 26.40 | 26.40 | 0.96% | 70,932 |
| Aug 5, 2025 | 26.37 | 26.37 | 26.11 | 26.15 | 26.15 | 0.43% | 58,194 |
| Aug 4, 2025 | 25.92 | 26.33 | 25.92 | 26.04 | 26.04 | -0.73% | 70,328 |
| Aug 1, 2025 | 24.76 | 26.23 | 24.76 | 26.23 | 26.23 | 3.47% | 67,906 |
| Jul 31, 2025 | 25.55 | 25.58 | 25.30 | 25.35 | 25.35 | -0.39% | 133,209 |