NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
26.97
+0.15 (0.56%)
Sep 5, 2025, 3:58 PM EDT
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 25.34 | 26.05 | 25.34 | 25.45 | 25.45 | -0.20% | 59,856 |
| Jul 29, 2025 | 24.44 | 25.54 | 24.44 | 25.50 | 25.50 | 0.04% | 108,554 |
| Jul 28, 2025 | 25.79 | 25.79 | 25.40 | 25.49 | 25.49 | -1.09% | 69,774 |
| Jul 25, 2025 | 25.77 | 25.81 | 25.72 | 25.77 | 25.77 | -0.85% | 53,493 |
| Jul 24, 2025 | 26.73 | 26.73 | 25.96 | 25.99 | 25.99 | -0.15% | 52,953 |
| Jul 23, 2025 | 24.88 | 26.03 | 24.88 | 26.03 | 26.03 | 1.76% | 55,826 |
| Jul 22, 2025 | 26.42 | 26.42 | 25.42 | 25.58 | 25.58 | -0.31% | 63,071 |
| Jul 21, 2025 | 25.00 | 25.77 | 24.42 | 25.66 | 25.66 | 1.14% | 69,526 |
| Jul 18, 2025 | 25.25 | 25.54 | 25.25 | 25.37 | 25.37 | -0.31% | 104,209 |
| Jul 17, 2025 | 24.42 | 25.45 | 24.42 | 25.45 | 25.45 | 0.42% | 179,125 |
| Jul 16, 2025 | 25.28 | 25.41 | 25.26 | 25.34 | 25.34 | 0.06% | 245,010 |
| Jul 15, 2025 | 25.50 | 25.75 | 24.45 | 25.33 | 25.33 | -1.29% | 235,722 |
| Jul 14, 2025 | 25.75 | 25.75 | 25.59 | 25.66 | 25.66 | -1.27% | 249,262 |
| Jul 11, 2025 | 26.15 | 26.15 | 25.97 | 25.99 | 25.99 | -0.76% | 161,759 |
| Jul 10, 2025 | 26.60 | 26.80 | 26.08 | 26.19 | 26.19 | -0.80% | 212,736 |
| Jul 9, 2025 | 25.24 | 27.28 | 25.24 | 26.40 | 26.40 | -0.64% | 224,657 |
| Jul 8, 2025 | 27.65 | 27.65 | 26.49 | 26.57 | 26.57 | -0.15% | 237,521 |
| Jul 7, 2025 | 27.50 | 27.50 | 26.40 | 26.61 | 26.61 | -0.15% | 138,316 |
| Jul 3, 2025 | 26.73 | 26.76 | 26.62 | 26.65 | 26.65 | -1.15% | 95,071 |
| Jul 2, 2025 | 27.17 | 27.17 | 26.05 | 26.96 | 26.96 | 1.20% | 130,372 |
| Jul 1, 2025 | 26.88 | 26.88 | 26.60 | 26.64 | 26.64 | -0.45% | 39,340 |
| Jun 30, 2025 | 26.70 | 27.00 | 26.62 | 26.76 | 26.76 | 1.79% | 41,845 |
| Jun 27, 2025 | 26.15 | 27.17 | 25.79 | 26.29 | 26.29 | 1.27% | 93,742 |
| Jun 26, 2025 | 26.90 | 26.90 | 25.02 | 25.96 | 25.96 | 0.39% | 59,895 |