Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-29.00 (-1.08%)
May 7, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,700.002,722.002,658.002,684.002,684.000.60%15,300
Apr 30, 20262,717.002,725.002,656.002,668.002,668.00-1.66%30,500
Apr 28, 20262,719.002,724.002,689.002,713.002,713.001.65%15,100
Apr 27, 20262,721.002,723.002,669.002,669.002,669.00-0.93%16,700
Apr 24, 20262,680.002,700.002,671.002,694.002,694.000.37%21,100
Apr 23, 20262,806.002,806.002,661.002,684.002,684.00-4.31%105,300
Apr 22, 20262,829.002,839.002,801.002,805.002,805.00-0.74%12,100
Apr 21, 20262,844.002,844.002,808.002,826.002,826.000.04%10,000
Apr 20, 20262,858.002,858.002,800.002,825.002,825.00-1.15%14,800
Apr 17, 20262,794.002,859.002,794.002,858.002,858.002.07%30,600
Apr 16, 20262,795.002,838.002,782.002,800.002,800.000.39%18,500
Apr 15, 20262,763.002,801.002,763.002,789.002,789.000.94%19,000
Apr 14, 20262,777.002,807.002,758.002,763.002,763.00-0.50%23,700
Apr 13, 20262,754.002,783.002,740.002,777.002,777.000.84%18,700
Apr 10, 20262,815.002,815.002,741.002,754.002,754.00-2.06%29,700
Apr 9, 20262,925.002,925.002,806.002,812.002,812.00-3.83%29,800
Apr 8, 20262,880.002,932.002,880.002,924.002,924.002.06%20,600
Apr 7, 20262,872.002,894.002,846.002,865.002,865.00-0.24%11,800
Apr 6, 20262,866.002,896.002,852.002,872.002,872.000.84%15,100
Apr 3, 20262,858.002,883.002,839.002,848.002,848.00-18,100
Apr 2, 20262,954.002,954.002,841.002,848.002,848.00-3.65%35,200
Apr 1, 20262,918.002,957.002,918.002,956.002,956.002.35%19,800
Mar 31, 20262,983.002,994.002,888.002,888.002,888.00-3.15%20,700
Mar 30, 20262,992.003,020.002,975.002,982.002,982.00-0.53%9,200
Mar 27, 20262,980.003,015.002,978.002,998.002,948.000.71%15,500
Mar 26, 20263,035.003,035.002,975.002,977.002,927.35-1.10%19,900
Mar 25, 20263,065.003,075.003,010.003,010.002,959.80-1.79%22,800
Mar 24, 20263,015.003,100.003,015.003,065.003,013.882.23%39,000
Mar 23, 20262,980.003,085.002,970.002,998.002,948.000.57%33,800
Mar 19, 20263,000.003,010.002,981.002,981.002,931.28-0.80%8,900
Mar 18, 20262,971.003,010.002,959.003,005.002,954.881.62%14,900
Mar 17, 20262,980.002,999.002,957.002,957.002,907.68-0.47%12,700
Mar 16, 20262,956.002,994.002,951.002,971.002,921.45-0.64%10,700
Mar 13, 20262,998.003,005.002,981.002,990.002,940.13-0.30%7,900
Mar 12, 20263,020.003,020.002,997.002,999.002,948.98-0.53%8,000
Mar 11, 20263,040.003,045.003,010.003,015.002,964.72-1.31%9,100
Mar 10, 20262,976.003,080.002,966.003,055.003,004.053.84%49,200
Mar 9, 20262,975.002,983.002,935.002,942.002,892.93-5.55%72,700
Mar 6, 20263,105.003,130.003,090.003,115.003,063.05-32,500
Mar 5, 20263,105.003,210.003,100.003,115.003,063.050.32%36,300
Mar 4, 20263,215.003,240.003,105.003,105.003,053.22-3.42%89,800
Mar 3, 20263,260.003,300.003,200.003,215.003,161.380.31%53,200
Mar 2, 20263,200.003,225.003,175.003,205.003,151.55-1.23%32,900
Feb 27, 20263,185.003,250.003,185.003,245.003,190.881.41%35,900
Feb 26, 20263,090.003,220.003,090.003,200.003,146.633.73%42,200
Feb 25, 20263,125.003,125.003,050.003,085.003,033.55-0.96%38,500
Feb 24, 20263,130.003,160.003,100.003,115.003,063.05-0.16%33,000
Feb 20, 20263,300.003,300.003,090.003,120.003,067.97-9.30%120,700
Feb 19, 20263,405.003,440.003,370.003,440.003,382.631.03%17,500
Feb 18, 20263,430.003,460.003,405.003,405.003,348.21-1.02%21,500