NTT Data Intramart Corporation (TYO:3850)
Japan · Delayed Price · Currency is JPY 3,915.00
-20.00 (-0.51%)
Sep 25, 2026, 3:30 PM JST
NTT Data Intramart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3,910.00 | 3,970.00 | 3,870.00 | 3,915.00 | 3,915.00 | -0.51% | 26,100 |
| Sep 24, 2026 | 3,995.00 | 4,030.00 | 3,930.00 | 3,935.00 | 3,935.00 | -0.25% | 51,800 |
| Sep 18, 2026 | 3,980.00 | 3,985.00 | 3,905.00 | 3,945.00 | 3,945.00 | -0.88% | 22,800 |
| Sep 17, 2026 | 3,860.00 | 3,995.00 | 3,860.00 | 3,980.00 | 3,980.00 | 1.92% | 31,600 |
| Sep 16, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,905.00 | 3,905.00 | -0.26% | 32,500 |
| Sep 15, 2026 | 3,865.00 | 3,940.00 | 3,815.00 | 3,915.00 | 3,915.00 | 2.09% | 51,700 |
| Sep 14, 2026 | 3,730.00 | 3,835.00 | 3,715.00 | 3,835.00 | 3,835.00 | 1.86% | 15,000 |
| Sep 11, 2026 | 3,650.00 | 3,850.00 | 3,615.00 | 3,765.00 | 3,765.00 | 1.62% | 49,400 |
| Sep 10, 2026 | 3,665.00 | 3,735.00 | 3,665.00 | 3,705.00 | 3,705.00 | 0.41% | 15,900 |
| Sep 9, 2026 | 3,635.00 | 3,740.00 | 3,625.00 | 3,690.00 | 3,690.00 | 1.79% | 39,600 |
| Sep 8, 2026 | 3,755.00 | 3,755.00 | 3,570.00 | 3,625.00 | 3,625.00 | -5.23% | 74,900 |
| Sep 7, 2026 | 3,870.00 | 3,895.00 | 3,785.00 | 3,825.00 | 3,825.00 | -0.39% | 43,200 |
| Sep 4, 2026 | 3,850.00 | 3,865.00 | 3,685.00 | 3,840.00 | 3,840.00 | 0.52% | 50,900 |
| Sep 3, 2026 | 3,870.00 | 3,880.00 | 3,795.00 | 3,820.00 | 3,820.00 | -0.13% | 67,400 |
| Sep 2, 2026 | 3,780.00 | 3,830.00 | 3,725.00 | 3,825.00 | 3,825.00 | 1.19% | 67,600 |
| Sep 1, 2026 | 3,700.00 | 3,825.00 | 3,675.00 | 3,780.00 | 3,780.00 | 2.86% | 81,900 |
| 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 |