NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
25.57
+0.22 (0.87%)
At close: Jan 12, 2026
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 24.15 | 24.88 | 24.15 | 24.73 | 24.73 | -1.00% | 108,191 |
| Dec 16, 2025 | 25.08 | 25.09 | 24.94 | 24.98 | 24.98 | - | 105,217 |
| Dec 15, 2025 | 25.03 | 25.10 | 24.98 | 24.98 | 24.98 | 0.12% | 136,364 |
| Dec 12, 2025 | 24.88 | 24.96 | 24.75 | 24.95 | 24.95 | -0.16% | 129,302 |
| Dec 11, 2025 | 23.92 | 25.25 | 23.92 | 24.99 | 24.99 | 0.38% | 160,513 |
| Dec 10, 2025 | 25.52 | 25.81 | 24.70 | 24.90 | 24.90 | 1.86% | 85,274 |
| Dec 9, 2025 | 24.22 | 24.58 | 24.22 | 24.44 | 24.44 | -0.61% | 137,506 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.58 | 24.59 | 24.59 | -0.89% | 167,681 |
| Dec 5, 2025 | 25.30 | 25.30 | 24.17 | 24.81 | 24.81 | -0.60% | 125,192 |
| Dec 4, 2025 | 25.15 | 25.21 | 24.87 | 24.96 | 24.96 | 0.18% | 100,780 |
| Dec 3, 2025 | 24.40 | 25.50 | 24.40 | 24.92 | 24.92 | -0.22% | 86,091 |
| Dec 2, 2025 | 24.75 | 24.97 | 24.62 | 24.97 | 24.97 | 0.16% | 193,591 |
| Dec 1, 2025 | 25.06 | 25.08 | 24.93 | 24.93 | 24.93 | 0.24% | 165,804 |
| Nov 28, 2025 | 24.78 | 24.87 | 24.77 | 24.87 | 24.87 | 0.24% | 58,633 |
| Nov 26, 2025 | 24.74 | 24.85 | 24.72 | 24.81 | 24.81 | 1.47% | 94,360 |
| Nov 25, 2025 | 24.40 | 24.47 | 24.36 | 24.45 | 24.45 | -0.65% | 231,154 |
| Nov 24, 2025 | 24.98 | 25.50 | 24.45 | 24.61 | 24.61 | - | 244,565 |
| Nov 21, 2025 | 24.85 | 24.85 | 24.46 | 24.61 | 24.61 | 2.37% | 210,503 |
| Nov 20, 2025 | 23.65 | 24.25 | 23.65 | 24.04 | 24.04 | -1.29% | 196,400 |
| Nov 19, 2025 | 25.35 | 25.35 | 24.00 | 24.36 | 24.36 | -1.12% | 125,689 |
| Nov 18, 2025 | 23.62 | 24.65 | 23.62 | 24.63 | 24.63 | 0.60% | 291,138 |
| Nov 17, 2025 | 24.13 | 24.64 | 24.00 | 24.48 | 24.48 | 0.20% | 187,454 |
| Nov 14, 2025 | 25.25 | 25.25 | 24.40 | 24.43 | 24.43 | 0.76% | 96,783 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.25 | 24.25 | 24.25 | -1.79% | 129,139 |
| Nov 12, 2025 | 24.69 | 25.05 | 24.65 | 24.69 | 24.69 | -0.48% | 66,953 |
| Nov 11, 2025 | 24.28 | 24.83 | 24.28 | 24.81 | 24.81 | 1.05% | 184,418 |
| Nov 10, 2025 | 23.59 | 25.22 | 23.59 | 24.55 | 24.55 | -0.64% | 202,089 |
| Nov 7, 2025 | 24.31 | 25.65 | 24.31 | 24.71 | 24.71 | 0.65% | 154,962 |
| Nov 6, 2025 | 23.55 | 25.47 | 23.55 | 24.55 | 24.55 | -0.20% | 232,930 |
| Nov 5, 2025 | 25.05 | 25.39 | 23.49 | 24.60 | 24.60 | -2.57% | 113,088 |
| Nov 4, 2025 | 25.26 | 25.78 | 25.09 | 25.25 | 25.25 | -1.75% | 129,872 |
| Nov 3, 2025 | 25.69 | 25.76 | 25.63 | 25.70 | 25.70 | -0.17% | 91,295 |
| Oct 31, 2025 | 25.73 | 25.77 | 25.63 | 25.75 | 25.75 | -0.21% | 76,860 |
| Oct 30, 2025 | 25.70 | 25.88 | 25.70 | 25.80 | 25.80 | -1.04% | 96,799 |