NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 155.90
+3.20 (2.10%)
Aug 1, 2025, 3:30 PM JST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 152.40 | 155.90 | 152.30 | 155.90 | 155.90 | 2.10% | 158,919,600 |
| Jul 31, 2025 | 152.00 | 152.80 | 151.60 | 152.70 | 152.70 | 0.86% | 99,949,600 |
| Jul 30, 2025 | 151.10 | 151.70 | 150.50 | 151.40 | 151.40 | 0.20% | 92,236,600 |
| Jul 29, 2025 | 151.50 | 151.80 | 150.50 | 151.10 | 151.10 | -0.20% | 105,052,800 |
| Jul 28, 2025 | 152.40 | 153.00 | 151.40 | 151.40 | 151.40 | -0.46% | 115,640,300 |
| Jul 25, 2025 | 153.10 | 154.00 | 152.10 | 152.10 | 152.10 | -0.39% | 109,777,400 |
| Jul 24, 2025 | 152.90 | 153.40 | 152.30 | 152.70 | 152.70 | 0.53% | 109,680,500 |
| Jul 23, 2025 | 151.50 | 153.50 | 150.00 | 151.90 | 151.90 | 1.27% | 195,837,000 |
| Jul 22, 2025 | 151.90 | 151.90 | 149.80 | 150.00 | 150.00 | -0.60% | 122,919,500 |
| Jul 18, 2025 | 150.40 | 151.10 | 150.30 | 150.90 | 150.90 | 0.33% | 89,261,100 |
| Jul 17, 2025 | 150.10 | 150.40 | 149.70 | 150.40 | 150.40 | 0.13% | 131,608,200 |
| Jul 16, 2025 | 150.70 | 151.20 | 150.20 | 150.20 | 150.20 | - | 103,675,200 |
| Jul 15, 2025 | 151.00 | 151.30 | 150.20 | 150.20 | 150.20 | -0.53% | 100,570,000 |
| Jul 14, 2025 | 152.00 | 152.40 | 151.00 | 151.00 | 151.00 | -1.18% | 107,750,200 |
| Jul 11, 2025 | 153.30 | 154.00 | 152.70 | 152.80 | 152.80 | 0.13% | 118,170,400 |
| Jul 10, 2025 | 154.50 | 154.60 | 152.30 | 152.60 | 152.60 | -0.97% | 159,817,400 |
| Jul 9, 2025 | 156.90 | 156.90 | 153.80 | 154.10 | 154.10 | -0.96% | 130,787,800 |
| Jul 8, 2025 | 155.00 | 156.90 | 155.00 | 155.60 | 155.60 | 0.19% | 169,953,700 |
| Jul 7, 2025 | 155.40 | 156.40 | 154.20 | 155.30 | 155.30 | 0.91% | 127,294,000 |
| Jul 4, 2025 | 154.10 | 154.40 | 153.50 | 153.90 | 153.90 | -0.26% | 85,214,200 |
| Jul 3, 2025 | 153.60 | 154.80 | 152.80 | 154.30 | 154.30 | -0.77% | 114,357,300 |
| Jul 2, 2025 | 152.30 | 155.60 | 152.20 | 155.50 | 155.50 | 1.70% | 159,642,400 |
| Jul 1, 2025 | 155.20 | 155.30 | 152.30 | 152.90 | 152.90 | -0.71% | 114,523,100 |
| Jun 30, 2025 | 152.80 | 154.50 | 152.30 | 154.00 | 154.00 | 1.99% | 195,694,300 |
| Jun 27, 2025 | 149.30 | 151.40 | 149.10 | 151.00 | 151.00 | 1.14% | 167,870,800 |
| Jun 26, 2025 | 149.30 | 149.70 | 148.00 | 149.30 | 149.30 | -0.40% | 168,093,300 |
| Jun 25, 2025 | 151.20 | 151.50 | 149.70 | 149.90 | 149.90 | -0.66% | 139,164,700 |
| Jun 24, 2025 | 151.10 | 151.90 | 150.40 | 150.90 | 150.90 | 0.40% | 113,069,500 |
| Jun 23, 2025 | 152.00 | 152.20 | 150.30 | 150.30 | 150.30 | -1.31% | 110,646,600 |
| Jun 20, 2025 | 153.80 | 153.90 | 152.10 | 152.30 | 152.30 | -1.30% | 185,301,800 |
| Jun 19, 2025 | 154.00 | 154.30 | 153.20 | 154.30 | 154.30 | 0.33% | 79,483,900 |
| Jun 18, 2025 | 152.50 | 154.00 | 152.20 | 153.80 | 153.80 | 0.20% | 131,618,800 |
| Jun 17, 2025 | 154.50 | 154.90 | 153.40 | 153.50 | 153.50 | -0.97% | 131,461,200 |
| Jun 16, 2025 | 155.00 | 155.70 | 154.50 | 155.00 | 155.00 | 0.19% | 92,426,500 |
| Jun 13, 2025 | 155.10 | 155.80 | 154.40 | 154.70 | 154.70 | -0.77% | 136,498,800 |
| Jun 12, 2025 | 156.50 | 156.70 | 155.70 | 155.90 | 155.90 | -0.32% | 100,322,500 |
| Jun 11, 2025 | 157.50 | 157.70 | 156.00 | 156.40 | 156.40 | -0.45% | 97,713,200 |
| Jun 10, 2025 | 158.90 | 159.20 | 157.10 | 157.10 | 157.10 | -0.82% | 130,635,100 |
| Jun 9, 2025 | 158.50 | 159.00 | 158.20 | 158.40 | 158.40 | -0.06% | 85,639,200 |
| Jun 6, 2025 | 157.70 | 159.10 | 157.50 | 158.50 | 158.50 | 0.96% | 128,547,100 |
| Jun 5, 2025 | 158.00 | 158.10 | 156.10 | 157.00 | 157.00 | -0.95% | 166,569,800 |
| Jun 4, 2025 | 158.90 | 159.10 | 157.40 | 158.50 | 158.50 | -0.25% | 136,749,200 |
| Jun 3, 2025 | 158.00 | 159.00 | 156.80 | 158.90 | 158.90 | 1.21% | 154,518,600 |
| Jun 2, 2025 | 160.00 | 160.20 | 156.80 | 157.00 | 157.00 | -2.12% | 164,821,600 |
| May 30, 2025 | 155.70 | 160.60 | 155.10 | 160.40 | 160.40 | 2.89% | 365,574,500 |
| May 29, 2025 | 155.00 | 156.80 | 154.80 | 155.90 | 155.90 | 0.58% | 188,049,400 |
| May 28, 2025 | 153.00 | 155.50 | 152.40 | 155.00 | 155.00 | 2.38% | 231,403,800 |
| May 27, 2025 | 152.10 | 152.40 | 151.10 | 151.40 | 151.40 | -0.46% | 103,381,000 |
| May 26, 2025 | 151.40 | 152.90 | 151.20 | 152.10 | 152.10 | 0.86% | 111,690,300 |
| May 23, 2025 | 151.10 | 151.50 | 150.40 | 150.80 | 150.80 | -0.07% | 115,398,600 |