NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
24.85
-0.14 (-0.56%)
Dec 12, 2025, 4:00 PM EST
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 26.07 | 26.23 | 26.07 | 26.07 | 26.07 | -1.32% | 119,075 |
| Oct 28, 2025 | 26.67 | 27.00 | 26.33 | 26.42 | 26.42 | -0.31% | 84,505 |
| Oct 27, 2025 | 26.21 | 27.10 | 26.21 | 26.50 | 26.50 | 1.38% | 88,521 |
| Oct 24, 2025 | 27.10 | 27.10 | 26.08 | 26.14 | 26.14 | - | 46,808 |
| Oct 23, 2025 | 26.10 | 26.16 | 26.01 | 26.14 | 26.14 | -0.27% | 65,005 |
| Oct 22, 2025 | 27.36 | 27.36 | 26.18 | 26.21 | 26.21 | -0.42% | 61,232 |
| Oct 21, 2025 | 26.39 | 26.43 | 26.30 | 26.32 | 26.32 | -0.24% | 58,697 |
| Oct 20, 2025 | 26.90 | 26.90 | 26.37 | 26.38 | 26.38 | 0.02% | 83,659 |
| Oct 17, 2025 | 26.12 | 26.42 | 26.12 | 26.38 | 26.38 | 2.23% | 204,193 |
| Oct 16, 2025 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.79% | 112,920 |
| Oct 15, 2025 | 25.14 | 25.36 | 25.14 | 25.35 | 25.35 | 1.28% | 107,026 |
| Oct 14, 2025 | 25.02 | 25.25 | 25.02 | 25.03 | 25.03 | 0.68% | 139,955 |
| Oct 13, 2025 | 24.93 | 25.00 | 24.77 | 24.86 | 24.86 | -0.40% | 153,520 |
| Oct 10, 2025 | 26.00 | 26.00 | 24.81 | 24.96 | 24.96 | 0.24% | 93,195 |
| 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 |