Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
2,865.00
+78.00 (2.80%)
Jun 17, 2026, 10:12 AM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,802.002,802.002,745.002,787.002,787.000.29%16,700
Jun 15, 20262,799.002,850.002,771.002,779.002,779.001.09%19,200
Jun 12, 20262,760.002,775.002,697.002,749.002,749.000.44%34,900
Jun 11, 20262,747.002,769.002,697.002,737.002,737.00-0.58%51,400
Jun 10, 20262,861.002,861.002,750.002,753.002,753.00-3.57%38,000
Jun 9, 20262,834.002,875.002,812.002,855.002,855.002.07%31,800
Jun 8, 20262,758.002,876.002,758.002,797.002,797.001.41%58,200
Jun 5, 20262,622.002,758.002,622.002,758.002,758.005.19%91,400
Jun 4, 20262,642.002,670.002,569.002,622.002,622.00-1.72%32,900
Jun 3, 20262,596.002,709.002,535.002,668.002,668.002.62%53,100
Jun 2, 20262,579.002,630.002,552.002,600.002,600.000.93%33,300
Jun 1, 20262,550.002,588.002,535.002,576.002,576.001.02%32,400
May 29, 20262,550.002,599.002,548.002,550.002,550.00-53,100
May 28, 20262,548.002,566.002,501.002,550.002,550.000.31%36,500
May 27, 20262,548.002,562.002,510.002,542.002,542.00-0.31%25,900
May 26, 20262,549.002,559.002,526.002,550.002,550.00-1.16%21,700
May 25, 20262,673.002,686.002,540.002,580.002,580.00-3.12%48,100
May 22, 20262,667.002,689.002,650.002,663.002,663.000.11%11,800
May 21, 20262,679.002,711.002,660.002,660.002,660.00-0.37%21,000
May 20, 20262,703.002,703.002,638.002,670.002,670.00-1.84%35,900
May 19, 20262,668.002,729.002,668.002,720.002,720.001.57%16,900
May 18, 20262,658.002,678.002,636.002,678.002,678.000.79%11,500
May 15, 20262,671.002,709.002,657.002,657.002,657.00-0.82%16,700
May 14, 20262,755.002,778.002,662.002,679.002,679.00-3.60%25,500
May 13, 20262,720.002,800.002,720.002,779.002,779.000.62%21,400
May 12, 20262,803.002,805.002,716.002,762.002,762.00-0.75%32,500
May 11, 20262,718.002,820.002,713.002,783.002,783.002.54%91,900
May 8, 20262,670.002,772.002,670.002,714.002,714.002.22%69,500
May 7, 20262,694.002,695.002,626.002,655.002,655.00-1.08%52,800
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