NTT, Inc. (NTTYY)
OTCMKTS · Delayed Price · Currency is USD
25.49
+0.44 (1.76%)
At close: Aug 14, 2026
NTTYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 23.10 | 23.13 | 23.04 | 23.07 | 23.07 | -0.77% | 250,390 |
| Jul 14, 2026 | 23.34 | 23.34 | 23.15 | 23.25 | 23.25 | 1.09% | 216,009 |
| Jul 13, 2026 | 23.91 | 23.91 | 22.94 | 23.00 | 23.00 | 0.74% | 200,498 |
| Jul 10, 2026 | 23.09 | 23.70 | 22.69 | 22.83 | 22.83 | -0.30% | 176,467 |
| Jul 9, 2026 | 22.80 | 22.93 | 22.80 | 22.90 | 22.90 | - | 175,663 |
| Jul 8, 2026 | 22.92 | 22.95 | 22.85 | 22.90 | 22.90 | 0.84% | 163,795 |
| Jul 7, 2026 | 22.83 | 22.83 | 22.67 | 22.71 | 22.71 | 0.44% | 252,038 |
| Jul 6, 2026 | 22.54 | 22.66 | 22.54 | 22.61 | 22.61 | -0.40% | 283,808 |
| Jul 2, 2026 | 22.66 | 22.71 | 22.44 | 22.70 | 22.70 | 2.62% | 216,731 |
| Jul 1, 2026 | 21.90 | 22.12 | 21.80 | 22.12 | 22.12 | -0.49% | 164,986 |
| Jun 30, 2026 | 21.47 | 22.31 | 21.47 | 22.23 | 22.23 | -1.02% | 236,531 |
| Jun 29, 2026 | 22.68 | 22.68 | 22.46 | 22.46 | 22.46 | 0.72% | 274,472 |
| Jun 26, 2026 | 23.19 | 23.19 | 22.24 | 22.30 | 22.30 | 0.31% | 206,867 |
| Jun 25, 2026 | 22.11 | 22.23 | 22.11 | 22.23 | 22.23 | -0.76% | 208,916 |
| Jun 24, 2026 | 22.46 | 22.69 | 22.20 | 22.40 | 22.40 | 0.58% | 293,424 |
| Jun 23, 2026 | 22.26 | 22.34 | 22.20 | 22.27 | 22.27 | -0.04% | 341,189 |
| Jun 22, 2026 | 22.23 | 22.37 | 22.22 | 22.28 | 22.28 | -2.54% | 345,611 |
| Jun 18, 2026 | 22.72 | 22.98 | 22.72 | 22.86 | 22.86 | 0.35% | 192,945 |
| Jun 17, 2026 | 22.98 | 23.00 | 22.78 | 22.78 | 22.78 | 0.09% | 157,267 |
| Jun 16, 2026 | 22.79 | 22.84 | 22.69 | 22.76 | 22.76 | -0.39% | 191,137 |
| Jun 15, 2026 | 22.83 | 22.97 | 22.75 | 22.85 | 22.85 | -1.06% | 267,228 |
| Jun 12, 2026 | 23.06 | 23.30 | 23.00 | 23.10 | 23.10 | -1.35% | 130,803 |
| Jun 11, 2026 | 23.53 | 23.56 | 23.30 | 23.41 | 23.41 | 0.73% | 184,900 |
| Jun 10, 2026 | 23.48 | 23.48 | 23.16 | 23.24 | 23.24 | 1.62% | 101,662 |
| Jun 9, 2026 | 22.91 | 22.97 | 22.75 | 22.87 | 22.87 | -0.31% | 214,700 |
| Jun 8, 2026 | 23.20 | 23.20 | 22.71 | 22.94 | 22.94 | 0.79% | 291,332 |
| Jun 5, 2026 | 22.78 | 22.90 | 22.76 | 22.76 | 22.76 | -0.87% | 158,440 |
| Jun 4, 2026 | 22.88 | 23.06 | 22.76 | 22.96 | 22.96 | -0.48% | 224,725 |