Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
-10.00 (-0.32%)
Mar 6, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,105.003,130.003,090.003,115.003,115.00-32,500
Mar 5, 20263,105.003,210.003,100.003,115.003,115.000.32%36,300
Mar 4, 20263,215.003,240.003,105.003,105.003,105.00-3.42%89,800
Mar 3, 20263,260.003,300.003,200.003,215.003,215.000.31%53,200
Mar 2, 20263,200.003,225.003,175.003,205.003,205.00-1.23%32,900
Feb 27, 20263,185.003,250.003,185.003,245.003,245.001.41%35,900
Feb 26, 20263,090.003,220.003,090.003,200.003,200.003.73%42,200
Feb 25, 20263,125.003,125.003,050.003,085.003,085.00-0.96%38,500
Feb 24, 20263,130.003,160.003,100.003,115.003,115.00-0.16%33,000
Feb 20, 20263,300.003,300.003,090.003,120.003,120.00-9.30%120,700
Feb 19, 20263,405.003,440.003,370.003,440.003,440.001.03%17,500
Feb 18, 20263,430.003,460.003,405.003,405.003,405.00-1.02%21,500
Feb 17, 20263,515.003,515.003,435.003,440.003,440.00-2.13%23,500
Feb 16, 20263,550.003,550.003,490.003,515.003,515.00-0.14%21,500
Feb 13, 20263,680.003,685.003,520.003,520.003,520.00-4.22%31,900
Feb 12, 20263,760.003,790.003,650.003,675.003,675.00-2.26%23,500
Feb 10, 20263,530.003,775.003,530.003,760.003,760.006.97%68,100
Feb 9, 20263,660.003,660.003,500.003,515.003,515.00-2.36%42,700
Feb 6, 20263,620.003,675.003,590.003,600.003,600.00-0.55%50,800
Feb 5, 20263,620.003,660.003,535.003,620.003,620.000.14%42,900
Feb 4, 20263,685.003,695.003,610.003,615.003,615.00-1.90%30,500
Feb 3, 20263,650.003,730.003,650.003,685.003,685.001.10%18,500
Feb 2, 20263,680.003,690.003,630.003,645.003,645.00-0.14%19,900
Jan 30, 20263,710.003,720.003,610.003,650.003,650.00-1.75%48,000
Jan 29, 20263,700.003,800.003,630.003,715.003,715.00-4.87%107,700
Jan 28, 20264,000.004,000.003,890.003,905.003,905.00-2.62%92,000
Jan 27, 20263,990.004,010.003,945.004,010.004,010.000.50%27,400
Jan 26, 20263,975.004,030.003,950.003,990.003,990.000.38%22,800
Jan 23, 20263,930.004,000.003,930.003,975.003,975.001.53%16,800
Jan 22, 20263,990.003,990.003,900.003,915.003,915.00-1.26%12,700
Jan 21, 20263,950.003,970.003,870.003,965.003,965.00-0.88%15,400
Jan 20, 20264,020.004,020.003,950.004,000.004,000.00-19,400
Jan 19, 20264,015.004,015.003,940.004,000.004,000.000.63%31,800
Jan 16, 20263,995.004,020.003,910.003,975.003,975.000.25%39,800
Jan 15, 20263,885.003,970.003,845.003,965.003,965.003.66%41,500
Jan 14, 20263,740.003,845.003,735.003,825.003,825.002.96%40,600
Jan 13, 20263,735.003,755.003,680.003,715.003,715.00-0.13%22,500
Jan 9, 20263,725.003,735.003,720.003,720.003,720.000.27%3,100
Jan 8, 20263,750.003,750.003,700.003,710.003,710.00-0.93%14,800
Jan 7, 20263,740.003,770.003,710.003,745.003,745.000.54%17,300
Jan 6, 20263,740.003,760.003,725.003,725.003,725.00-0.13%7,500
Jan 5, 20263,740.003,785.003,705.003,730.003,730.000.40%18,300
Dec 30, 20253,770.003,770.003,705.003,715.003,715.00-1.46%17,700
Dec 29, 20253,825.003,830.003,770.003,770.003,770.00-1.44%18,900
Dec 26, 20253,875.003,875.003,810.003,825.003,825.00-0.39%9,800
Dec 25, 20253,840.003,855.003,815.003,840.003,840.00-8,900
Dec 24, 20253,835.003,850.003,800.003,840.003,840.000.13%10,500
Dec 23, 20253,825.003,880.003,815.003,835.003,835.000.13%10,600
Dec 22, 20253,865.003,885.003,830.003,830.003,830.00-0.26%4,400
Dec 19, 20253,830.003,880.003,825.003,840.003,840.000.26%5,900