NTT Data Intramart Corporation (TYO:3850)
Japan · Delayed Price · Currency is JPY 2,989.00
+25.00 (0.84%)
Jul 27, 2026, 3:30 PM JST
NTT Data Intramart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 2,821.00 | 2,870.00 | 2,806.00 | 2,811.00 | 2,811.00 | 0.18% | 15,600 |
| Jun 17, 2026 | 2,764.00 | 2,887.00 | 2,764.00 | 2,806.00 | 2,806.00 | 0.68% | 18,100 |
| Jun 16, 2026 | 2,802.00 | 2,802.00 | 2,745.00 | 2,787.00 | 2,787.00 | 0.29% | 16,700 |
| Jun 15, 2026 | 2,799.00 | 2,850.00 | 2,771.00 | 2,779.00 | 2,779.00 | 1.09% | 19,200 |
| Jun 12, 2026 | 2,760.00 | 2,775.00 | 2,697.00 | 2,749.00 | 2,749.00 | 0.44% | 34,900 |
| Jun 11, 2026 | 2,747.00 | 2,769.00 | 2,697.00 | 2,737.00 | 2,737.00 | -0.58% | 51,400 |
| Jun 10, 2026 | 2,861.00 | 2,861.00 | 2,750.00 | 2,753.00 | 2,753.00 | -3.57% | 38,000 |
| Jun 9, 2026 | 2,834.00 | 2,875.00 | 2,812.00 | 2,855.00 | 2,855.00 | 2.07% | 31,800 |
| Jun 8, 2026 | 2,758.00 | 2,876.00 | 2,758.00 | 2,797.00 | 2,797.00 | 1.41% | 58,200 |
| Jun 5, 2026 | 2,622.00 | 2,758.00 | 2,622.00 | 2,758.00 | 2,758.00 | 5.19% | 91,400 |
| Jun 4, 2026 | 2,642.00 | 2,670.00 | 2,569.00 | 2,622.00 | 2,622.00 | -1.72% | 32,900 |
| Jun 3, 2026 | 2,596.00 | 2,709.00 | 2,535.00 | 2,668.00 | 2,668.00 | 2.62% | 53,100 |
| Jun 2, 2026 | 2,579.00 | 2,630.00 | 2,552.00 | 2,600.00 | 2,600.00 | 0.93% | 33,300 |
| Jun 1, 2026 | 2,550.00 | 2,588.00 | 2,535.00 | 2,576.00 | 2,576.00 | 1.02% | 32,400 |
| May 29, 2026 | 2,550.00 | 2,599.00 | 2,548.00 | 2,550.00 | 2,550.00 | - | 53,100 |
| May 28, 2026 | 2,548.00 | 2,566.00 | 2,501.00 | 2,550.00 | 2,550.00 | 0.31% | 36,500 |
| May 27, 2026 | 2,548.00 | 2,562.00 | 2,510.00 | 2,542.00 | 2,542.00 | -0.31% | 25,900 |
| May 26, 2026 | 2,549.00 | 2,559.00 | 2,526.00 | 2,550.00 | 2,550.00 | -1.16% | 21,700 |
| May 25, 2026 | 2,673.00 | 2,686.00 | 2,540.00 | 2,580.00 | 2,580.00 | -3.12% | 48,100 |
| May 22, 2026 | 2,667.00 | 2,689.00 | 2,650.00 | 2,663.00 | 2,663.00 | 0.11% | 11,800 |
| May 21, 2026 | 2,679.00 | 2,711.00 | 2,660.00 | 2,660.00 | 2,660.00 | -0.37% | 21,000 |
| May 20, 2026 | 2,703.00 | 2,703.00 | 2,638.00 | 2,670.00 | 2,670.00 | -1.84% | 35,900 |
| May 19, 2026 | 2,668.00 | 2,729.00 | 2,668.00 | 2,720.00 | 2,720.00 | 1.57% | 16,900 |
| May 18, 2026 | 2,658.00 | 2,678.00 | 2,636.00 | 2,678.00 | 2,678.00 | 0.79% | 11,500 |
| May 15, 2026 | 2,671.00 | 2,709.00 | 2,657.00 | 2,657.00 | 2,657.00 | -0.82% | 16,700 |