NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	150.50	151.10	149.70	150.10	150.10	-0.60%	250,298,400
May 27, 2026	150.00	151.20	149.80	151.00	151.00	0.87%	208,747,800
May 26, 2026	151.00	151.00	149.70	149.70	149.70	-0.66%	242,430,300
May 25, 2026	152.00	152.30	150.40	150.70	150.70	-1.25%	230,176,700
May 22, 2026	153.80	154.40	152.10	152.60	152.60	-0.72%	199,787,000
May 21, 2026	156.20	156.30	153.70	153.70	153.70	-1.79%	237,266,100
May 20, 2026	156.00	156.90	155.60	156.50	156.50	0.77%	311,269,500
May 19, 2026	152.80	155.30	152.70	155.30	155.30	1.90%	257,853,300
May 18, 2026	151.50	152.70	150.60	152.40	152.40	0.40%	213,912,800
May 15, 2026	148.80	151.80	148.50	151.80	151.80	1.47%	278,152,000
May 14, 2026	150.30	150.60	148.40	149.60	149.60	-0.27%	276,821,400
May 13, 2026	150.80	151.10	150.00	150.00	150.00	0.40%	198,913,700
May 12, 2026	148.80	149.80	148.20	149.40	149.40	0.67%	229,261,800
May 11, 2026	150.20	150.40	148.10	148.40	148.40	-1.20%	407,264,700
May 8, 2026	152.80	153.70	150.20	150.20	150.20	-0.40%	368,213,400
May 7, 2026	151.70	152.10	150.80	150.80	150.80	-0.79%	320,065,400
May 1, 2026	151.30	152.20	150.90	152.00	152.00	-0.33%	174,375,200
Apr 30, 2026	151.20	152.50	150.60	152.50	152.50	0.93%	215,759,900
Apr 28, 2026	151.20	151.60	150.60	151.10	151.10	-0.07%	224,139,200
Apr 27, 2026	151.50	151.90	151.00	151.20	151.20	-0.20%	152,114,900
Apr 24, 2026	152.00	152.20	151.10	151.50	151.50	0.07%	176,730,900
Apr 23, 2026	151.50	152.10	151.00	151.40	151.40	-0.07%	192,731,800
Apr 22, 2026	152.30	152.90	151.50	151.50	151.50	-0.53%	166,036,600
Apr 21, 2026	153.50	153.60	152.30	152.30	152.30	-0.78%	144,632,100
Apr 20, 2026	153.80	154.50	153.10	153.50	153.50	-0.32%	139,123,500
Apr 17, 2026	153.00	154.00	152.60	154.00	154.00	0.65%	161,553,600
Apr 16, 2026	154.50	154.50	153.00	153.00	153.00	-0.65%	143,387,100
Apr 15, 2026	152.90	154.30	152.70	154.00	154.00	1.25%	168,195,500
Apr 14, 2026	152.60	153.10	152.10	152.10	152.10	-0.33%	163,389,100
Apr 13, 2026	153.40	153.50	152.20	152.60	152.60	-0.33%	150,991,800
Apr 10, 2026	154.10	154.30	152.60	153.10	153.10	-0.97%	238,253,700
Apr 9, 2026	155.40	156.50	154.60	154.60	154.60	-0.45%	185,266,800
Apr 8, 2026	157.00	157.20	154.80	155.30	155.30	-0.06%	224,946,400
Apr 7, 2026	157.70	158.10	154.70	155.40	155.40	-1.08%	172,025,500
Apr 6, 2026	158.00	158.40	156.80	157.10	157.10	-0.44%	99,742,600
Apr 3, 2026	155.40	157.80	155.30	157.80	157.80	0.51%	115,776,600
Apr 2, 2026	156.30	158.50	156.20	157.00	157.00	0.71%	209,197,900
Apr 1, 2026	156.60	157.00	155.70	155.90	155.90	-0.83%	214,482,500
Mar 31, 2026	156.00	158.50	155.40	157.20	157.20	0.58%	210,772,400
Mar 30, 2026	155.00	156.80	153.60	156.30	156.30	-0.03%	235,755,200
Mar 27, 2026	159.50	159.70	158.50	159.00	156.35	0.13%	275,429,900
Mar 26, 2026	157.40	158.80	156.80	158.80	156.15	0.83%	162,521,000
Mar 25, 2026	157.00	157.70	156.40	157.50	154.88	0.70%	154,975,700
Mar 24, 2026	157.50	157.70	155.80	156.40	153.79	-0.38%	198,285,700