Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
2,998.00
+21.00 (0.71%)
Mar 27, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,980.003,015.002,978.002,998.002,998.000.71%15,500
Mar 26, 20263,035.003,035.002,975.002,977.002,977.00-1.10%19,900
Mar 25, 20263,065.003,075.003,010.003,010.003,010.00-1.79%22,200
Mar 24, 20263,015.003,100.003,015.003,065.003,065.002.23%39,000
Mar 23, 20262,980.003,085.002,970.002,998.002,998.000.57%33,800
Mar 19, 20263,000.003,010.002,981.002,981.002,981.00-0.80%8,900
Mar 18, 20262,971.003,010.002,959.003,005.003,005.001.62%14,900
Mar 17, 20262,980.002,999.002,957.002,957.002,957.00-0.47%12,700
Mar 16, 20262,956.002,994.002,951.002,971.002,971.00-0.64%10,700
Mar 13, 20262,998.003,005.002,981.002,990.002,990.00-0.30%7,900
Mar 12, 20263,020.003,020.002,997.002,999.002,999.00-0.53%8,000
Mar 11, 20263,040.003,045.003,010.003,015.003,015.00-1.31%9,100
Mar 10, 20262,976.003,080.002,966.003,055.003,055.003.84%49,200
Mar 9, 20262,975.002,983.002,935.002,942.002,942.00-5.55%72,700
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