NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 158.80
+1.50 (0.95%)
Mar 18, 2026, 10:35 AM JST
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 156.50 | 158.10 | 156.40 | 157.30 | 157.30 | 1.03% | 207,634,100 |
| Mar 16, 2026 | 155.40 | 157.30 | 154.40 | 155.70 | 155.70 | 0.65% | 219,655,700 |
| Mar 13, 2026 | 156.00 | 157.80 | 154.70 | 154.70 | 154.70 | -0.64% | 306,240,100 |
| Mar 12, 2026 | 155.70 | 155.70 | 153.80 | 155.70 | 155.70 | 0.13% | 266,873,000 |
| Mar 11, 2026 | 154.30 | 155.60 | 153.40 | 155.50 | 155.50 | 0.91% | 253,772,500 |
| Mar 10, 2026 | 154.00 | 154.20 | 152.40 | 154.10 | 154.10 | 0.06% | 259,545,500 |
| Mar 9, 2026 | 150.50 | 154.00 | 150.10 | 154.00 | 154.00 | 1.92% | 351,767,100 |
| Mar 6, 2026 | 150.40 | 151.70 | 150.30 | 151.10 | 151.10 | 0.60% | 191,096,900 |
| Mar 5, 2026 | 152.10 | 152.20 | 150.20 | 150.20 | 150.20 | -0.66% | 282,065,500 |
| Mar 4, 2026 | 150.70 | 151.60 | 150.20 | 151.20 | 151.20 | -0.59% | 344,506,600 |
| Mar 3, 2026 | 152.00 | 152.60 | 151.00 | 152.10 | 152.10 | -0.13% | 220,942,300 |
| Mar 2, 2026 | 152.50 | 152.70 | 151.70 | 152.30 | 152.30 | -0.65% | 197,437,300 |
| Feb 27, 2026 | 152.50 | 153.30 | 152.30 | 153.30 | 153.30 | 0.79% | 232,615,700 |
| Feb 26, 2026 | 152.00 | 153.40 | 151.70 | 152.10 | 152.10 | 0.80% | 215,128,700 |
| Feb 25, 2026 | 151.80 | 151.90 | 150.70 | 150.90 | 150.90 | 0.07% | 227,863,000 |
| Feb 24, 2026 | 152.00 | 152.00 | 150.50 | 150.80 | 150.80 | -0.13% | 231,468,300 |
| Feb 20, 2026 | 152.60 | 152.70 | 151.00 | 151.00 | 151.00 | -0.98% | 255,358,500 |
| Feb 19, 2026 | 153.00 | 153.10 | 152.30 | 152.50 | 152.50 | -0.33% | 196,333,000 |
| Feb 18, 2026 | 153.60 | 153.70 | 153.00 | 153.00 | 153.00 | -0.07% | 164,784,200 |
| Feb 17, 2026 | 154.80 | 154.90 | 153.10 | 153.10 | 153.10 | -0.71% | 169,564,300 |
| Feb 16, 2026 | 154.80 | 154.90 | 153.60 | 154.20 | 154.20 | -0.26% | 151,538,700 |
| Feb 13, 2026 | 154.50 | 155.80 | 154.20 | 154.60 | 154.60 | 0.78% | 265,212,000 |
| Feb 12, 2026 | 154.00 | 154.50 | 153.20 | 153.40 | 153.40 | -0.26% | 225,704,400 |
| Feb 10, 2026 | 153.10 | 153.90 | 152.30 | 153.80 | 153.80 | 0.85% | 254,696,400 |
| Feb 9, 2026 | 153.00 | 154.50 | 152.50 | 152.50 | 152.50 | - | 261,880,900 |
| Feb 6, 2026 | 154.70 | 155.80 | 152.50 | 152.50 | 152.50 | -1.29% | 280,506,700 |
| Feb 5, 2026 | 154.70 | 156.10 | 152.30 | 154.50 | 154.50 | 0.72% | 403,286,600 |
| Feb 4, 2026 | 156.00 | 156.10 | 153.40 | 153.40 | 153.40 | -1.86% | 297,784,800 |
| Feb 3, 2026 | 156.80 | 157.40 | 155.90 | 156.30 | 156.30 | 0.06% | 192,072,100 |
| Feb 2, 2026 | 156.70 | 157.20 | 155.80 | 156.20 | 156.20 | 0.84% | 201,792,800 |
| Jan 30, 2026 | 154.80 | 155.60 | 153.90 | 154.90 | 154.90 | 1.04% | 197,800,500 |
| Jan 29, 2026 | 154.00 | 154.20 | 152.70 | 153.30 | 153.30 | -0.84% | 263,252,200 |
| Jan 28, 2026 | 155.00 | 155.10 | 154.00 | 154.60 | 154.60 | -0.39% | 182,666,500 |
| Jan 27, 2026 | 157.80 | 157.90 | 155.20 | 155.20 | 155.20 | -1.08% | 266,984,600 |
| Jan 26, 2026 | 157.50 | 157.50 | 155.90 | 156.90 | 156.90 | -0.38% | 185,645,300 |
| Jan 23, 2026 | 157.20 | 157.50 | 156.20 | 157.50 | 157.50 | 0.83% | 196,541,500 |
| Jan 22, 2026 | 159.00 | 159.00 | 156.20 | 156.20 | 156.20 | -0.70% | 240,689,800 |
| Jan 21, 2026 | 159.80 | 160.10 | 157.20 | 157.30 | 157.30 | -1.81% | 211,897,800 |
| Jan 20, 2026 | 158.00 | 160.20 | 157.80 | 160.20 | 160.20 | 1.26% | 209,981,400 |
| Jan 19, 2026 | 157.60 | 158.70 | 157.50 | 158.20 | 158.20 | 0.70% | 170,808,200 |
| Jan 16, 2026 | 158.70 | 159.00 | 157.10 | 157.10 | 157.10 | -1.50% | 236,509,300 |
| Jan 15, 2026 | 158.60 | 160.20 | 158.00 | 159.50 | 159.50 | 0.31% | 232,520,900 |
| Jan 14, 2026 | 158.70 | 159.30 | 158.10 | 159.00 | 159.00 | 0.25% | 161,589,900 |
| Jan 13, 2026 | 159.90 | 160.40 | 158.60 | 158.60 | 158.60 | -0.31% | 233,019,600 |
| Jan 9, 2026 | 157.80 | 159.40 | 157.70 | 159.10 | 159.10 | 0.82% | 129,385,500 |
| Jan 8, 2026 | 158.50 | 158.80 | 157.10 | 157.80 | 157.80 | -0.88% | 181,215,400 |
| Jan 7, 2026 | 159.40 | 159.60 | 158.60 | 159.20 | 159.20 | -0.93% | 172,362,400 |
| Jan 6, 2026 | 159.50 | 161.20 | 159.20 | 160.70 | 160.70 | 0.75% | 191,878,700 |
| Jan 5, 2026 | 157.90 | 160.20 | 157.80 | 159.50 | 159.50 | 1.14% | 195,773,400 |
| Dec 30, 2025 | 158.90 | 158.90 | 157.70 | 157.70 | 157.70 | -0.57% | 131,301,300 |