NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
27.44
-0.45 (-1.61%)
At close: Sep 24, 2026
NTTYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 26.65 | 28.25 | 26.65 | 27.44 | 27.44 | -1.61% | 71,345 |
| Sep 23, 2026 | 28.64 | 28.64 | 27.68 | 27.89 | 27.89 | -0.39% | 429,548 |
| Sep 22, 2026 | 27.10 | 28.35 | 27.10 | 28.00 | 28.00 | - | 79,659 |
| Sep 21, 2026 | 27.11 | 28.20 | 27.11 | 28.00 | 28.00 | -0.53% | 142,748 |
| Sep 18, 2026 | 27.50 | 28.25 | 27.50 | 28.15 | 28.15 | -1.98% | 71,719 |
| Sep 17, 2026 | 30.05 | 30.05 | 28.60 | 28.72 | 28.72 | 1.59% | 46,783 |
| Sep 16, 2026 | 29.66 | 29.66 | 27.44 | 28.27 | 28.27 | -1.26% | 57,839 |
| Sep 15, 2026 | 27.61 | 28.67 | 27.61 | 28.63 | 28.63 | -0.42% | 46,182 |
| Sep 14, 2026 | 29.98 | 29.98 | 28.45 | 28.75 | 28.75 | 1.23% | 77,766 |
| Sep 11, 2026 | 27.37 | 28.65 | 27.37 | 28.40 | 28.40 | 0.53% | 513,059 |
| Sep 10, 2026 | 27.61 | 28.41 | 27.61 | 28.25 | 28.25 | 1.66% | 65,959 |
| Sep 9, 2026 | 29.12 | 29.12 | 27.72 | 27.79 | 27.79 | -0.39% | 363,978 |
| Sep 8, 2026 | 27.75 | 28.00 | 27.54 | 27.90 | 27.90 | 1.27% | 83,733 |
| Sep 4, 2026 | 27.56 | 27.63 | 27.51 | 27.55 | 27.55 | -0.61% | 160,920 |
| Sep 3, 2026 | 27.10 | 27.83 | 27.01 | 27.72 | 27.72 | 0.75% | 85,267 |
| Sep 2, 2026 | 27.49 | 27.62 | 27.43 | 27.52 | 27.52 | 0.68% | 213,880 |
| Sep 1, 2026 | 27.28 | 27.37 | 27.28 | 27.33 | 27.33 | 1.64% | 102,069 |
| Aug 31, 2026 | 26.94 | 26.99 | 26.89 | 26.89 | 26.89 | 2.31% | 119,567 |
| Aug 28, 2026 | 26.33 | 26.42 | 26.22 | 26.28 | 26.28 | -0.18% | 226,501 |
| Aug 27, 2026 | 25.40 | 26.40 | 25.40 | 26.33 | 26.33 | -0.75% | 24,453 |
| Aug 26, 2026 | 27.71 | 27.71 | 26.52 | 26.53 | 26.53 | -0.26% | 196,441 |
| Aug 25, 2026 | 26.57 | 26.61 | 26.31 | 26.60 | 26.60 | 1.45% | 64,125 |
| Aug 24, 2026 | 26.09 | 26.24 | 26.09 | 26.22 | 26.22 | 0.31% | 48,251 |
| Aug 21, 2026 | 26.11 | 26.66 | 26.08 | 26.14 | 26.14 | 3.12% | 51,618 |
| Aug 20, 2026 | 25.37 | 25.41 | 25.29 | 25.35 | 25.35 | 0.63% | 55,734 |
| Aug 19, 2026 | 25.14 | 25.25 | 25.11 | 25.19 | 25.19 | 0.64% | 53,987 |
| Aug 18, 2026 | 25.04 | 25.10 | 25.01 | 25.03 | 25.03 | -1.15% | 45,120 |
| Aug 17, 2026 | 25.26 | 25.34 | 25.24 | 25.32 | 25.32 | -0.67% | 38,754 |
| Aug 14, 2026 | 25.51 | 25.54 | 25.43 | 25.49 | 25.49 | 1.76% | 44,553 |
| Aug 13, 2026 | 24.70 | 25.15 | 24.70 | 25.05 | 25.05 | 1.21% | 59,890 |
| Aug 12, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.75 | -1.43% | 427,534 |
| Aug 11, 2026 | 25.25 | 25.50 | 25.02 | 25.11 | 25.11 | 0.32% | 40,800 |
| Aug 10, 2026 | 25.03 | 25.15 | 25.02 | 25.03 | 25.03 | -0.18% | 49,084 |
| Aug 7, 2026 | 25.10 | 25.13 | 25.00 | 25.07 | 25.07 | 3.23% | 43,055 |
| Aug 6, 2026 | 24.50 | 24.50 | 24.25 | 24.29 | 24.29 | 1.76% | 68,344 |
| Aug 5, 2026 | 23.84 | 23.97 | 23.82 | 23.87 | 23.87 | 0.29% | 89,057 |
| Aug 4, 2026 | 22.88 | 23.83 | 22.88 | 23.80 | 23.80 | -1.61% | 105,011 |
| Aug 3, 2026 | 24.25 | 24.32 | 24.14 | 24.19 | 24.19 | 0.92% | 69,990 |
| Jul 31, 2026 | 23.81 | 24.02 | 23.70 | 23.97 | 23.97 | -3.27% | 74,763 |
| Jul 30, 2026 | 24.38 | 24.91 | 24.30 | 24.78 | 24.78 | 1.56% | 65,695 |
| Jul 29, 2026 | 24.39 | 24.46 | 24.24 | 24.40 | 24.40 | 2.31% | 77,291 |
| Jul 28, 2026 | 23.88 | 23.98 | 23.78 | 23.85 | 23.85 | 1.19% | 103,264 |
| Jul 27, 2026 | 23.65 | 23.75 | 23.51 | 23.57 | 23.57 | 1.99% | 152,507 |
| Jul 24, 2026 | 23.06 | 23.16 | 23.00 | 23.11 | 23.11 | 1.67% | 148,775 |
| Jul 23, 2026 | 22.95 | 23.16 | 22.73 | 22.73 | 22.73 | -2.45% | 209,176 |
| Jul 22, 2026 | 23.27 | 23.32 | 23.22 | 23.30 | 23.30 | 0.43% | 76,844 |
| Jul 21, 2026 | 22.60 | 23.29 | 22.60 | 23.20 | 23.20 | -0.26% | 84,463 |
| Jul 20, 2026 | 23.49 | 23.49 | 22.35 | 23.26 | 23.26 | 0.10% | 142,071 |
| Jul 17, 2026 | 23.25 | 23.29 | 23.21 | 23.24 | 23.24 | 0.08% | 121,539 |
| Jul 16, 2026 | 23.20 | 23.29 | 23.08 | 23.22 | 23.22 | 0.65% | 289,574 |