NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 180.00
+2.90 (1.64%)
Sep 17, 2026, 3:30 PM JST
NTT, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 177.20 | 180.00 | 177.20 | 180.00 | 180.00 | 1.64% | 171,846,200 |
| Sep 16, 2026 | 177.80 | 179.10 | 176.20 | 177.10 | 177.10 | -0.56% | 152,906,500 |
| Sep 15, 2026 | 178.40 | 179.30 | 176.50 | 178.10 | 178.10 | -0.11% | 159,657,500 |
| Sep 14, 2026 | 176.10 | 178.90 | 176.00 | 178.30 | 178.30 | 1.48% | 197,564,900 |
| Sep 11, 2026 | 174.00 | 176.40 | 173.90 | 175.70 | 175.70 | 0.29% | 209,324,600 |
| Sep 10, 2026 | 172.80 | 175.50 | 171.30 | 175.20 | 175.20 | 1.74% | 213,162,900 |
| Sep 9, 2026 | 170.00 | 173.30 | 169.50 | 172.20 | 172.20 | 0.12% | 205,235,500 |
| Sep 8, 2026 | 168.00 | 172.40 | 167.40 | 172.00 | 172.00 | 1.90% | 188,185,000 |
| Sep 7, 2026 | 172.60 | 172.70 | 168.30 | 168.80 | 168.80 | -2.20% | 227,634,800 |
| Sep 4, 2026 | 173.20 | 173.50 | 171.60 | 172.60 | 172.60 | -0.35% | 173,891,200 |
| Sep 3, 2026 | 175.00 | 176.00 | 172.50 | 173.20 | 173.20 | -1.14% | 206,699,600 |
| Sep 2, 2026 | 175.10 | 175.80 | 173.70 | 175.20 | 175.20 | -0.23% | 242,348,800 |
| Sep 1, 2026 | 172.70 | 175.60 | 171.70 | 175.60 | 175.60 | 1.80% | 258,354,500 |
| Aug 31, 2026 | 170.00 | 173.00 | 169.90 | 172.50 | 172.50 | 2.31% | 335,014,100 |
| Aug 28, 2026 | 168.20 | 169.60 | 167.30 | 168.60 | 168.60 | 0.24% | 183,753,500 |
| 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 |