NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 168.40
+0.20 (0.12%)
Aug 28, 2026, 11:30 AM JST
NTT, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 168.20 | 169.60 | 167.30 | 168.80 | - | 0.36% | 56,386,800 |
| Aug 27, 2026 | 169.20 | 169.50 | 167.40 | 168.20 | 168.20 | -0.83% | 165,343,300 |
| Aug 26, 2026 | 168.70 | 170.00 | 168.20 | 169.60 | 169.60 | 0.24% | 171,766,700 |
| Aug 25, 2026 | 167.40 | 169.40 | 167.20 | 169.20 | 169.20 | 1.62% | 185,852,600 |
| Aug 24, 2026 | 166.50 | 167.40 | 164.90 | 166.50 | 166.50 | 0.24% | 200,995,800 |
| Aug 21, 2026 | 162.00 | 166.20 | 161.70 | 166.10 | 166.10 | 2.91% | 370,034,500 |
| Aug 20, 2026 | 161.50 | 162.80 | 160.50 | 161.40 | 161.40 | 1.25% | 201,840,700 |
| Aug 19, 2026 | 161.40 | 161.60 | 158.90 | 159.40 | 159.40 | -0.62% | 202,345,200 |
| Aug 18, 2026 | 160.00 | 161.00 | 158.80 | 160.40 | 160.40 | -0.68% | 188,431,900 |
| Aug 17, 2026 | 163.00 | 163.30 | 161.10 | 161.50 | 161.50 | -0.74% | 242,864,700 |
| Aug 14, 2026 | 160.00 | 162.70 | 159.40 | 162.70 | 162.70 | 1.37% | 269,560,000 |
| Aug 13, 2026 | 159.80 | 160.70 | 159.00 | 160.50 | 160.50 | 1.33% | 239,429,600 |
| Aug 12, 2026 | 160.00 | 160.50 | 158.30 | 158.40 | 158.40 | -0.94% | 240,868,200 |
| Aug 10, 2026 | 157.90 | 159.90 | 157.00 | 159.90 | 159.90 | 0.88% | 227,940,200 |
| 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 |