NTT Data Intramart Corporation (TYO:3850)
Japan · Delayed Price · Currency is JPY 3,750.00
+75.00 (2.04%)
Sep 1, 2026, 10:11 AM JST
NTT Data Intramart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,600.00 | 3,730.00 | 3,580.00 | 3,675.00 | 3,675.00 | 2.65% | 62,000 |
| Aug 28, 2026 | 3,480.00 | 3,595.00 | 3,480.00 | 3,580.00 | 3,580.00 | 4.07% | 59,400 |
| Aug 27, 2026 | 3,410.00 | 3,455.00 | 3,385.00 | 3,440.00 | 3,440.00 | 1.03% | 30,300 |
| Aug 26, 2026 | 3,385.00 | 3,435.00 | 3,360.00 | 3,405.00 | 3,405.00 | 1.49% | 33,300 |
| Aug 25, 2026 | 3,395.00 | 3,440.00 | 3,325.00 | 3,355.00 | 3,355.00 | -1.03% | 41,100 |
| Aug 24, 2026 | 3,400.00 | 3,435.00 | 3,365.00 | 3,390.00 | 3,390.00 | - | 21,900 |
| Aug 21, 2026 | 3,330.00 | 3,395.00 | 3,330.00 | 3,390.00 | 3,390.00 | 1.04% | 28,800 |
| Aug 20, 2026 | 3,300.00 | 3,365.00 | 3,300.00 | 3,355.00 | 3,355.00 | 1.82% | 17,500 |
| Aug 19, 2026 | 3,290.00 | 3,345.00 | 3,250.00 | 3,295.00 | 3,295.00 | -0.75% | 22,200 |
| Aug 18, 2026 | 3,395.00 | 3,395.00 | 3,295.00 | 3,320.00 | 3,320.00 | -1.48% | 18,700 |
| Aug 17, 2026 | 3,310.00 | 3,390.00 | 3,280.00 | 3,370.00 | 3,370.00 | 1.81% | 28,000 |
| Aug 14, 2026 | 3,325.00 | 3,410.00 | 3,280.00 | 3,310.00 | 3,310.00 | -0.60% | 45,700 |
| Aug 13, 2026 | 3,260.00 | 3,375.00 | 3,260.00 | 3,330.00 | 3,330.00 | 1.68% | 27,300 |
| Aug 12, 2026 | 3,345.00 | 3,420.00 | 3,255.00 | 3,275.00 | 3,275.00 | -3.39% | 27,300 |
| Aug 10, 2026 | 3,270.00 | 3,395.00 | 3,245.00 | 3,390.00 | 3,390.00 | 3.67% | 40,800 |
| Aug 7, 2026 | 3,255.00 | 3,275.00 | 3,200.00 | 3,270.00 | 3,270.00 | 1.08% | 39,500 |
| Aug 6, 2026 | 3,200.00 | 3,265.00 | 3,200.00 | 3,235.00 | 3,235.00 | - | 17,300 |
| Aug 5, 2026 | 3,310.00 | 3,345.00 | 3,200.00 | 3,235.00 | 3,235.00 | -1.82% | 39,300 |
| Aug 4, 2026 | 3,230.00 | 3,350.00 | 3,185.00 | 3,295.00 | 3,295.00 | 2.01% | 58,000 |
| Aug 3, 2026 | 3,180.00 | 3,265.00 | 3,110.00 | 3,230.00 | 3,230.00 | 1.10% | 51,800 |
| Jul 31, 2026 | 3,100.00 | 3,220.00 | 3,100.00 | 3,195.00 | 3,195.00 | 1.75% | 57,100 |
| Jul 30, 2026 | 3,100.00 | 3,215.00 | 3,050.00 | 3,140.00 | 3,140.00 | 4.67% | 131,000 |
| Jul 29, 2026 | 2,969.00 | 3,015.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.04% | 24,700 |
| Jul 28, 2026 | 2,989.00 | 2,995.00 | 2,956.00 | 2,969.00 | 2,969.00 | -0.67% | 9,200 |
| Jul 27, 2026 | 2,982.00 | 3,015.00 | 2,967.00 | 2,989.00 | 2,989.00 | 0.84% | 15,000 |
| Jul 24, 2026 | 2,990.00 | 2,990.00 | 2,912.00 | 2,964.00 | 2,964.00 | -0.24% | 22,900 |
| Jul 23, 2026 | 3,070.00 | 3,070.00 | 2,971.00 | 2,971.00 | 2,971.00 | -2.27% | 21,900 |
| Jul 22, 2026 | 3,075.00 | 3,075.00 | 3,005.00 | 3,040.00 | 3,040.00 | -0.98% | 19,600 |
| Jul 21, 2026 | 3,060.00 | 3,120.00 | 3,040.00 | 3,070.00 | 3,070.00 | 1.15% | 33,900 |
| Jul 17, 2026 | 2,925.00 | 3,050.00 | 2,905.00 | 3,035.00 | 3,035.00 | 5.02% | 55,400 |
| Jul 16, 2026 | 3,005.00 | 3,045.00 | 2,866.00 | 2,890.00 | 2,890.00 | -3.99% | 44,900 |
| Jul 15, 2026 | 3,120.00 | 3,150.00 | 3,000.00 | 3,010.00 | 3,010.00 | -3.53% | 33,300 |
| Jul 14, 2026 | 3,090.00 | 3,150.00 | 3,090.00 | 3,120.00 | 3,120.00 | 0.97% | 19,900 |
| Jul 13, 2026 | 3,115.00 | 3,150.00 | 3,065.00 | 3,090.00 | 3,090.00 | -1.12% | 24,300 |
| Jul 10, 2026 | 3,100.00 | 3,165.00 | 3,100.00 | 3,125.00 | 3,125.00 | -0.79% | 19,900 |
| Jul 9, 2026 | 3,170.00 | 3,185.00 | 3,120.00 | 3,150.00 | 3,150.00 | -0.63% | 32,500 |
| Jul 8, 2026 | 3,210.00 | 3,210.00 | 3,150.00 | 3,170.00 | 3,170.00 | -1.09% | 40,600 |
| Jul 7, 2026 | 3,170.00 | 3,210.00 | 3,150.00 | 3,205.00 | 3,205.00 | 1.10% | 63,600 |
| Jul 6, 2026 | 3,120.00 | 3,180.00 | 3,090.00 | 3,170.00 | 3,170.00 | 2.26% | 57,000 |
| Jul 3, 2026 | 3,055.00 | 3,100.00 | 3,025.00 | 3,100.00 | 3,100.00 | 1.47% | 32,800 |
| Jul 2, 2026 | 2,953.00 | 3,100.00 | 2,953.00 | 3,055.00 | 3,055.00 | 3.56% | 44,400 |
| Jul 1, 2026 | 2,983.00 | 3,025.00 | 2,943.00 | 2,950.00 | 2,950.00 | -0.97% | 27,400 |
| Jun 30, 2026 | 3,100.00 | 3,130.00 | 2,947.00 | 2,979.00 | 2,979.00 | 1.26% | 31,200 |
| Jun 29, 2026 | 2,936.00 | 3,025.00 | 2,933.00 | 2,942.00 | 2,942.00 | 1.45% | 25,200 |
| Jun 26, 2026 | 2,860.00 | 2,939.00 | 2,836.00 | 2,900.00 | 2,900.00 | 0.76% | 27,100 |
| Jun 25, 2026 | 2,945.00 | 2,972.00 | 2,865.00 | 2,878.00 | 2,878.00 | -1.91% | 28,500 |
| Jun 24, 2026 | 2,905.00 | 2,965.00 | 2,905.00 | 2,934.00 | 2,934.00 | 0.55% | 25,000 |
| Jun 23, 2026 | 2,975.00 | 2,980.00 | 2,899.00 | 2,918.00 | 2,918.00 | -0.88% | 30,600 |
| Jun 22, 2026 | 2,908.00 | 2,966.00 | 2,906.00 | 2,944.00 | 2,944.00 | 1.87% | 38,200 |
| Jun 19, 2026 | 2,845.00 | 2,890.00 | 2,812.00 | 2,890.00 | 2,890.00 | 2.81% | 25,700 |