NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	154.80	159.30	154.00	158.50	158.50	2.59%	350,564,400
Aug 6, 2026	150.20	154.50	149.90	154.50	154.50	2.32%	354,871,700
Aug 5, 2026	150.30	151.30	149.70	151.00	151.00	0.40%	241,102,000
Aug 4, 2026	153.00	153.20	150.40	150.40	150.40	-1.38%	229,208,900
Aug 3, 2026	152.50	152.50	150.20	152.50	152.50	0.07%	265,678,100
Jul 31, 2026	155.50	155.80	151.90	152.40	152.40	-4.15%	366,355,600
Jul 30, 2026	160.00	160.90	157.10	159.00	159.00	-0.81%	244,892,200
Jul 29, 2026	156.40	161.20	156.20	160.30	160.30	2.49%	467,545,800
Jul 28, 2026	155.00	156.70	154.40	156.40	156.40	1.36%	294,176,400
Jul 27, 2026	151.50	154.30	151.50	154.30	154.30	1.98%	226,043,900
Jul 24, 2026	150.00	151.30	149.20	151.30	151.30	1.07%	183,169,900
Jul 23, 2026	151.00	151.20	149.30	149.70	149.70	-1.51%	180,246,900
Jul 22, 2026	150.50	152.10	149.70	152.00	152.00	0.20%	236,368,500
Jul 21, 2026	153.00	154.20	151.50	151.70	151.70	0.40%	249,237,500
Jul 17, 2026	151.50	152.80	151.10	151.10	151.10	0.13%	286,935,100
Jul 16, 2026	150.50	151.60	150.00	150.90	150.90	0.60%	190,184,300
Jul 15, 2026	150.40	151.30	149.70	150.00	150.00	-0.13%	198,521,400
Jul 14, 2026	150.00	152.20	149.70	150.20	150.20	0.74%	274,044,800
Jul 13, 2026	148.10	149.30	147.80	149.10	149.10	1.02%	164,233,800
Jul 10, 2026	149.00	149.10	147.60	147.60	147.60	-0.94%	197,882,500
Jul 9, 2026	149.50	150.10	148.60	149.00	149.00	-0.33%	178,053,900
Jul 8, 2026	148.80	150.60	148.70	149.50	149.50	1.01%	294,291,800
Jul 7, 2026	147.50	148.50	146.30	148.00	148.00	0.68%	224,750,100
Jul 6, 2026	146.50	147.40	146.20	147.00	147.00	0.62%	177,637,000
Jul 3, 2026	147.10	148.40	146.10	146.10	146.10	-	269,766,300
Jul 2, 2026	143.80	146.10	143.50	146.10	146.10	2.31%	263,408,800
Jul 1, 2026	144.00	144.20	142.60	142.80	142.80	-1.52%	311,003,900
Jun 30, 2026	146.00	146.70	145.00	145.00	145.00	-0.68%	192,279,600
Jun 29, 2026	144.70	146.40	144.50	146.00	146.00	1.18%	229,322,000
Jun 26, 2026	143.10	144.40	142.60	144.30	144.30	0.35%	206,488,100
Jun 25, 2026	145.00	145.20	143.00	143.80	143.80	-0.90%	207,065,200
Jun 24, 2026	143.50	145.70	143.40	145.10	145.10	0.62%	190,304,000
Jun 23, 2026	144.00	144.80	142.60	144.20	144.20	0.14%	224,819,200
Jun 22, 2026	144.30	144.80	143.10	144.00	144.00	-0.28%	231,893,300
Jun 19, 2026	147.10	147.20	144.30	144.40	144.40	-2.37%	400,137,200
Jun 18, 2026	147.30	147.90	146.40	147.90	147.90	0.68%	227,211,900
Jun 17, 2026	146.70	147.70	146.40	146.90	146.90	0.69%	248,076,600
Jun 16, 2026	146.90	147.10	145.70	145.90	145.90	-0.48%	218,178,700
Jun 15, 2026	148.00	149.10	146.60	146.60	146.60	-0.95%	259,768,800
Jun 12, 2026	148.50	149.90	147.60	148.00	148.00	-1.79%	270,403,000
Jun 11, 2026	149.40	150.90	149.30	150.70	150.70	1.14%	253,982,200
Jun 10, 2026	148.60	149.00	146.70	149.00	149.00	1.57%	257,004,800
Jun 9, 2026	148.30	148.30	146.60	146.70	146.70	-0.41%	223,355,300
Jun 8, 2026	145.00	147.60	144.30	147.30	147.30	0.89%	337,260,800
Jun 5, 2026	147.50	148.40	146.00	146.00	146.00	-0.61%	233,749,500
Jun 4, 2026	147.70	148.00	146.80	146.90	146.90	-0.61%	210,042,900
Jun 3, 2026	148.00	148.60	147.30	147.80	147.80	-0.07%	178,331,600
Jun 2, 2026	148.10	149.00	146.30	147.90	147.90	-0.07%	246,723,400
Jun 1, 2026	149.70	149.70	148.00	148.00	148.00	-1.00%	283,981,300
May 29, 2026	151.00	151.20	149.50	149.50	149.50	-0.40%	321,682,500