Nippon Telegraph and Telephone Corporation (NTTYY)
OTCMKTS
· Delayed Price · Currency is USD
24.17
-0.01 (-0.04%)
Mar 31, 2025, 11:35 AM EST
NTTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.66 | 24.66 | 24.12 | 24.18 | 24.18 | -2.11% | 94,584 |
| Mar 27, 2025 | 24.60 | 24.79 | 24.60 | 24.70 | 24.70 | 0.98% | 75,666 |
| Mar 26, 2025 | 24.64 | 25.25 | 24.46 | 24.46 | 24.46 | -0.97% | 162,470 |
| Mar 25, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 1.06% | 84,836 |
| Mar 24, 2025 | 24.70 | 24.88 | 24.44 | 24.44 | 24.44 | -1.93% | 194,679 |
| Mar 21, 2025 | 25.45 | 25.45 | 24.82 | 24.92 | 24.92 | -0.24% | 79,961 |
| Mar 20, 2025 | 25.08 | 25.14 | 24.98 | 24.98 | 24.98 | -0.36% | 52,606 |
| Mar 19, 2025 | 25.00 | 25.09 | 24.90 | 25.07 | 25.07 | 0.40% | 189,652 |
| Mar 18, 2025 | 24.63 | 25.00 | 24.63 | 24.97 | 24.97 | 0.69% | 135,171 |
| Mar 17, 2025 | 25.11 | 25.31 | 24.77 | 24.80 | 24.80 | -0.24% | 87,992 |
| Mar 14, 2025 | 24.84 | 24.93 | 24.82 | 24.86 | 24.86 | -0.84% | 48,905 |
| Mar 13, 2025 | 24.10 | 25.07 | 24.10 | 25.07 | 25.07 | 0.97% | 72,661 |
| Mar 12, 2025 | 24.10 | 24.90 | 24.10 | 24.83 | 24.83 | 0.04% | 90,283 |
| Mar 11, 2025 | 24.95 | 24.95 | 24.56 | 24.82 | 24.82 | -0.40% | 144,854 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.52 | 24.92 | 24.92 | 0.77% | 105,611 |
| Mar 7, 2025 | 24.80 | 24.80 | 24.61 | 24.73 | 24.73 | 1.11% | 140,619 |
| Mar 6, 2025 | 24.20 | 24.67 | 24.20 | 24.46 | 24.46 | -0.96% | 307,604 |
| Mar 5, 2025 | 25.45 | 25.45 | 24.28 | 24.70 | 24.70 | 0.84% | 260,469 |
| Mar 4, 2025 | 24.30 | 24.60 | 24.30 | 24.49 | 24.49 | -0.04% | 215,788 |
| Mar 3, 2025 | 24.44 | 24.55 | 24.39 | 24.50 | 24.50 | 1.24% | 169,179 |
| Feb 28, 2025 | 23.90 | 24.55 | 23.90 | 24.20 | 24.20 | -1.22% | 224,692 |
| Feb 27, 2025 | 24.53 | 24.59 | 24.26 | 24.50 | 24.50 | -0.08% | 240,105 |
| Feb 26, 2025 | 23.90 | 24.90 | 23.90 | 24.52 | 24.52 | -0.19% | 765,956 |
| Feb 25, 2025 | 24.50 | 24.80 | 24.50 | 24.57 | 24.57 | 0.31% | 243,643 |
| Feb 24, 2025 | 25.51 | 25.51 | 24.46 | 24.49 | 24.49 | -0.24% | 188,116 |
| Feb 21, 2025 | 25.46 | 25.46 | 24.45 | 24.55 | 24.55 | 1.05% | 85,595 |
| Feb 20, 2025 | 23.90 | 24.42 | 23.90 | 24.30 | 24.30 | 0.60% | 86,184 |
| Feb 19, 2025 | 24.08 | 24.20 | 24.08 | 24.15 | 24.15 | -1.07% | 200,821 |
| Feb 18, 2025 | 23.81 | 25.40 | 23.81 | 24.41 | 24.41 | 1.50% | 211,739 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.01 | 24.05 | 24.05 | -0.04% | 210,746 |
| Feb 13, 2025 | 23.81 | 24.15 | 23.80 | 24.06 | 24.06 | 2.69% | 515,244 |
| Feb 12, 2025 | 23.26 | 23.73 | 23.26 | 23.43 | 23.43 | -1.39% | 386,851 |
| Feb 11, 2025 | 23.91 | 23.91 | 23.70 | 23.76 | 23.76 | -0.34% | 280,175 |
| Feb 10, 2025 | 24.50 | 24.50 | 22.91 | 23.84 | 23.84 | -0.87% | 207,601 |
| Feb 7, 2025 | 24.14 | 24.31 | 24.00 | 24.05 | 24.05 | -3.10% | 79,735 |
| Feb 6, 2025 | 23.64 | 25.28 | 23.64 | 24.82 | 24.82 | -0.24% | 103,062 |
| Feb 5, 2025 | 24.07 | 25.05 | 24.07 | 24.88 | 24.88 | 1.06% | 306,584 |
| Feb 4, 2025 | 23.66 | 24.65 | 23.66 | 24.62 | 24.62 | 0.16% | 105,664 |
| Feb 3, 2025 | 24.60 | 24.90 | 24.54 | 24.58 | 24.58 | -0.16% | 109,932 |
| Jan 31, 2025 | 24.25 | 24.99 | 24.25 | 24.62 | 24.62 | -1.01% | 105,744 |
| Jan 30, 2025 | 25.75 | 25.75 | 24.73 | 24.87 | 24.87 | 1.06% | 161,991 |
| Jan 29, 2025 | 25.63 | 25.63 | 24.48 | 24.61 | 24.61 | -0.61% | 75,593 |
| Jan 28, 2025 | 25.73 | 25.73 | 24.69 | 24.76 | 24.76 | 0.53% | 223,779 |
| Jan 27, 2025 | 25.25 | 25.45 | 24.58 | 24.63 | 24.63 | 1.23% | 289,723 |
| Jan 24, 2025 | 24.19 | 24.34 | 24.15 | 24.33 | 24.33 | 0.36% | 139,001 |
| Jan 23, 2025 | 23.37 | 24.40 | 23.37 | 24.24 | 24.24 | 0.88% | 152,214 |
| Jan 22, 2025 | 23.40 | 25.11 | 23.40 | 24.03 | 24.03 | -0.95% | 183,886 |
| Jan 21, 2025 | 23.17 | 25.05 | 23.17 | 24.26 | 24.26 | 0.17% | 239,238 |
| Jan 17, 2025 | 23.28 | 24.34 | 23.28 | 24.22 | 24.22 | -0.94% | 231,203 |
| Jan 16, 2025 | 24.66 | 24.66 | 24.27 | 24.45 | 24.45 | -0.24% | 160,583 |