Skip to main content
logo
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
2,542.00
-8.00 (-0.31%)
May 27, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,548.002,562.002,510.002,531.00--0.75%22,500
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
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, 20262,992.003,020.002,975.002,982.002,982.001.15%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