Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
3,975.00
+60.00 (1.53%)
Jan 23, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,930.004,000.003,930.003,975.00-1.53%10,900
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
Dec 18, 20253,845.003,890.003,830.003,830.003,830.00-0.26%8,800
Dec 17, 20253,865.003,875.003,830.003,840.003,840.00-6,000
Dec 16, 20253,900.003,900.003,840.003,840.003,840.00-1.54%8,100
Dec 15, 20253,855.003,910.003,850.003,900.003,900.001.30%7,300
Dec 12, 20253,845.003,885.003,840.003,850.003,850.000.52%6,300
Dec 11, 20253,895.003,895.003,825.003,830.003,830.00-1.54%11,100
Dec 10, 20253,950.003,960.003,880.003,890.003,890.00-0.77%7,300
Dec 9, 20253,935.003,935.003,885.003,920.003,920.00-0.63%7,300
Dec 8, 20253,920.003,965.003,920.003,945.003,945.000.51%7,700
Dec 5, 20253,875.003,965.003,835.003,925.003,925.000.77%14,600
Dec 4, 20253,950.003,970.003,895.003,895.003,895.00-1.02%18,600
Dec 3, 20253,960.003,975.003,930.003,935.003,935.00-0.63%7,600
Dec 2, 20254,025.004,035.003,940.003,960.003,960.00-1.49%16,700
Dec 1, 20254,040.004,050.003,995.004,020.004,020.00-0.50%16,300
Nov 28, 20253,990.004,040.003,990.004,040.004,040.001.25%7,600
Nov 27, 20253,995.004,015.003,955.003,990.003,990.000.38%8,100
Nov 26, 20253,985.004,030.003,965.003,975.003,975.000.89%9,800
Nov 25, 20254,155.004,155.003,900.003,940.003,940.00-4.95%29,100
Nov 21, 20253,985.004,200.003,985.004,145.004,145.003.37%55,800
Nov 20, 20253,975.004,055.003,970.004,010.004,010.001.01%19,000
Nov 19, 20253,955.003,980.003,885.003,970.003,970.000.38%12,700
Nov 18, 20254,070.004,070.003,955.003,955.003,955.00-2.94%9,900
Nov 17, 20254,070.004,075.003,965.004,075.004,075.001.88%10,800
Nov 14, 20254,015.004,050.003,965.004,000.004,000.00-1.11%16,000
Nov 13, 20254,030.004,080.004,010.004,045.004,045.00-31,100
Nov 12, 20254,010.004,100.004,010.004,045.004,045.000.37%32,200
Nov 11, 20254,125.004,140.004,005.004,030.004,030.00-0.62%20,100
Nov 10, 20254,095.004,150.003,985.004,055.004,055.00-0.61%38,500