Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
+35.00 (1.10%)
Jul 7, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20263,170.003,200.003,150.003,175.00-0.16%33,200
Jul 6, 20263,120.003,180.003,090.003,170.003,170.002.26%57,000
Jul 3, 20263,055.003,100.003,025.003,100.003,100.001.47%32,800
Jul 2, 20262,953.003,100.002,953.003,055.003,055.003.56%44,400
Jul 1, 20262,983.003,025.002,943.002,950.002,950.00-0.97%27,400
Jun 30, 20263,100.003,130.002,947.002,979.002,979.001.26%31,200
Jun 29, 20262,936.003,025.002,933.002,942.002,942.001.45%25,200
Jun 26, 20262,860.002,939.002,836.002,900.002,900.000.76%27,100
Jun 25, 20262,945.002,972.002,865.002,878.002,878.00-1.91%28,500
Jun 24, 20262,905.002,965.002,905.002,934.002,934.000.55%25,000
Jun 23, 20262,975.002,980.002,899.002,918.002,918.00-0.88%30,600
Jun 22, 20262,908.002,966.002,906.002,944.002,944.001.87%38,200
Jun 19, 20262,845.002,890.002,812.002,890.002,890.002.81%25,700
Jun 18, 20262,821.002,870.002,806.002,811.002,811.000.18%15,600
Jun 17, 20262,764.002,887.002,764.002,806.002,806.000.68%18,100
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