NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 154.20
-1.40 (-0.90%)
Dec 5, 2025, 11:30 AM JST
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 155.20 | 154.20 | 154.20 | - | -0.90% | 184,866,400 |
| Dec 4, 2025 | 154.40 | 156.00 | 153.90 | 155.60 | 155.60 | 0.58% | 165,080,500 |
| Dec 3, 2025 | 155.80 | 156.10 | 154.50 | 154.70 | 154.70 | -0.64% | 166,641,000 |
| Dec 2, 2025 | 156.40 | 156.80 | 155.50 | 155.70 | 155.70 | -0.06% | 143,212,500 |
| Dec 1, 2025 | 156.00 | 156.20 | 154.70 | 155.80 | 155.80 | - | 146,054,400 |
| Nov 28, 2025 | 154.70 | 155.80 | 154.40 | 155.80 | 155.80 | 0.91% | 130,324,000 |
| Nov 27, 2025 | 155.90 | 156.10 | 154.30 | 154.40 | 154.40 | -0.58% | 123,985,700 |
| Nov 26, 2025 | 153.40 | 155.80 | 153.00 | 155.30 | 155.30 | 1.90% | 201,593,600 |
| Nov 25, 2025 | 152.40 | 152.80 | 151.70 | 152.40 | 152.40 | -1.17% | 187,110,600 |
| Nov 21, 2025 | 152.70 | 154.20 | 152.70 | 154.20 | 154.20 | 1.05% | 217,097,900 |
| Nov 20, 2025 | 152.90 | 153.30 | 152.40 | 152.60 | 152.60 | 0.07% | 143,566,300 |
| Nov 19, 2025 | 152.10 | 153.30 | 152.00 | 152.50 | 152.50 | -0.20% | 158,481,900 |
| Nov 18, 2025 | 153.00 | 153.00 | 151.60 | 152.80 | 152.80 | -0.20% | 177,417,400 |
| Nov 17, 2025 | 151.20 | 153.10 | 150.70 | 153.10 | 153.10 | 1.26% | 174,819,200 |
| Nov 14, 2025 | 150.80 | 151.20 | 150.50 | 151.20 | 151.20 | 0.27% | 202,593,200 |
| Nov 13, 2025 | 152.10 | 152.20 | 150.70 | 150.80 | 150.80 | -1.05% | 261,305,300 |
| Nov 12, 2025 | 152.50 | 154.80 | 152.20 | 152.40 | 152.40 | - | 277,196,400 |
| Nov 11, 2025 | 151.50 | 152.40 | 150.70 | 152.40 | 152.40 | 0.66% | 193,568,800 |
| Nov 10, 2025 | 151.10 | 151.70 | 150.60 | 151.40 | 151.40 | 0.13% | 212,208,700 |
| Nov 7, 2025 | 150.60 | 151.90 | 150.50 | 151.20 | 151.20 | 0.33% | 220,967,900 |
| Nov 6, 2025 | 151.00 | 152.10 | 150.60 | 150.70 | 150.70 | 0.33% | 309,187,700 |
| Nov 5, 2025 | 154.10 | 154.50 | 150.20 | 150.20 | 150.20 | -3.35% | 480,883,500 |
| Nov 4, 2025 | 158.60 | 162.20 | 155.00 | 155.40 | 155.40 | -1.89% | 359,452,400 |
| Oct 31, 2025 | 159.80 | 160.20 | 158.30 | 158.40 | 158.40 | 0.19% | 176,823,800 |
| Oct 30, 2025 | 158.30 | 158.60 | 157.50 | 158.10 | 158.10 | -0.63% | 509,301,900 |
| Oct 29, 2025 | 159.60 | 160.00 | 158.80 | 159.10 | 159.10 | -0.81% | 153,175,700 |
| Oct 28, 2025 | 161.90 | 162.00 | 160.30 | 160.40 | 160.40 | -1.29% | 162,104,000 |
| Oct 27, 2025 | 161.00 | 162.70 | 160.80 | 162.50 | 162.50 | 1.69% | 168,941,500 |
| Oct 24, 2025 | 160.10 | 160.40 | 159.20 | 159.80 | 159.80 | 0.06% | 123,700,500 |
| Oct 23, 2025 | 159.80 | 160.60 | 158.70 | 159.70 | 159.70 | -0.06% | 145,429,600 |
| Oct 22, 2025 | 160.40 | 161.20 | 159.20 | 159.80 | 159.80 | -0.19% | 301,907,400 |
| Oct 21, 2025 | 159.20 | 160.10 | 158.70 | 160.10 | 160.10 | 0.69% | 179,050,900 |
| Oct 20, 2025 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 0.44% | 225,384,000 |
| Oct 17, 2025 | 156.20 | 158.60 | 155.90 | 158.30 | 158.30 | 1.47% | 211,294,100 |
| Oct 16, 2025 | 154.40 | 156.30 | 154.10 | 156.00 | 156.00 | 1.63% | 183,314,000 |
| Oct 15, 2025 | 153.00 | 153.60 | 152.60 | 153.50 | 153.50 | 0.85% | 141,962,600 |
| Oct 14, 2025 | 151.60 | 152.20 | 150.60 | 152.20 | 152.20 | -0.39% | 261,608,200 |
| Oct 10, 2025 | 153.10 | 153.60 | 152.50 | 152.80 | 152.80 | -0.13% | 215,395,800 |
| Oct 9, 2025 | 153.30 | 153.70 | 152.70 | 153.00 | 153.00 | -0.52% | 190,625,800 |
| Oct 8, 2025 | 155.40 | 156.20 | 153.80 | 153.80 | 153.80 | -0.84% | 207,731,700 |
| Oct 7, 2025 | 156.20 | 156.40 | 154.40 | 155.10 | 155.10 | -0.70% | 240,888,100 |
| Oct 6, 2025 | 157.80 | 157.80 | 156.00 | 156.20 | 156.20 | 1.03% | 195,874,900 |
| Oct 3, 2025 | 153.30 | 155.10 | 153.20 | 154.60 | 154.60 | 1.11% | 127,111,200 |
| Oct 2, 2025 | 154.80 | 154.90 | 152.70 | 152.90 | 152.90 | -1.23% | 182,195,000 |
| Oct 1, 2025 | 155.30 | 155.50 | 154.00 | 154.80 | 154.80 | 0.06% | 185,343,700 |
| Sep 30, 2025 | 155.60 | 156.10 | 154.30 | 154.70 | 154.70 | -0.45% | 163,886,200 |
| Sep 29, 2025 | 157.70 | 157.80 | 155.40 | 155.40 | 155.40 | -2.33% | 196,957,400 |
| Sep 26, 2025 | 157.80 | 159.10 | 156.80 | 159.10 | 156.45 | 0.51% | 202,832,600 |
| Sep 25, 2025 | 158.60 | 159.10 | 158.10 | 158.30 | 155.66 | 0.25% | 164,130,600 |
| Sep 24, 2025 | 158.20 | 158.70 | 157.60 | 157.90 | 155.27 | -0.19% | 179,168,100 |