NTT, Inc. (TYO:9432)
Japan · Delayed Price · Currency is JPY 170.20
-1.90 (-1.10%)
Oct 8, 2026, 10:18 AM JST
NTT, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 171.60 | 171.90 | 169.70 | 170.20 | 170.20 | -1.10% | 43,184,800 |
| Oct 7, 2026 | 169.50 | 173.10 | 169.30 | 172.10 | 172.10 | 1.18% | 186,043,000 |
| Oct 6, 2026 | 170.50 | 171.80 | 169.70 | 170.10 | 170.10 | 0.06% | 124,008,700 |
| Oct 5, 2026 | 169.80 | 170.00 | 167.20 | 170.00 | 170.00 | 0.06% | 166,990,100 |
| Oct 2, 2026 | 169.50 | 170.20 | 168.50 | 169.90 | 169.90 | -0.23% | 162,762,500 |
| Oct 1, 2026 | 170.10 | 170.80 | 169.10 | 170.30 | 170.30 | -0.76% | 239,459,700 |
| Sep 30, 2026 | 171.50 | 172.00 | 169.40 | 171.60 | 171.60 | 0.18% | 187,752,700 |
| Sep 29, 2026 | 172.10 | 172.70 | 170.40 | 171.30 | 171.30 | -0.41% | 208,625,600 |
| Sep 28, 2026 | 176.30 | 176.80 | 174.40 | 174.70 | 172.00 | -0.80% | 223,528,700 |
| Sep 25, 2026 | 175.00 | 176.50 | 174.80 | 176.10 | 173.38 | 0.69% | 180,233,400 |
| Sep 24, 2026 | 177.00 | 177.20 | 174.70 | 174.90 | 172.20 | -1.35% | 210,983,400 |
| Sep 18, 2026 | 180.00 | 180.10 | 176.20 | 177.30 | 174.56 | -1.50% | 251,021,300 |
| Sep 17, 2026 | 177.20 | 180.00 | 177.20 | 180.00 | 177.22 | 1.64% | 171,846,200 |
| Sep 16, 2026 | 177.80 | 179.10 | 176.20 | 177.10 | 174.36 | -0.56% | 152,906,500 |
| Sep 15, 2026 | 178.40 | 179.30 | 176.50 | 178.10 | 175.35 | -0.11% | 159,657,500 |
| Sep 14, 2026 | 176.10 | 178.90 | 176.00 | 178.30 | 175.54 | 1.48% | 197,564,900 |
| Sep 11, 2026 | 174.00 | 176.40 | 173.90 | 175.70 | 172.98 | 0.29% | 209,324,600 |
| Sep 10, 2026 | 172.80 | 175.50 | 171.30 | 175.20 | 172.49 | 1.74% | 213,162,900 |
| Sep 9, 2026 | 170.00 | 173.30 | 169.50 | 172.20 | 169.54 | 0.12% | 205,235,500 |
| Sep 8, 2026 | 168.00 | 172.40 | 167.40 | 172.00 | 169.34 | 1.90% | 188,185,000 |
| Sep 7, 2026 | 172.60 | 172.70 | 168.30 | 168.80 | 166.19 | -2.20% | 227,634,800 |
| Sep 4, 2026 | 173.20 | 173.50 | 171.60 | 172.60 | 169.93 | -0.35% | 173,891,200 |
| Sep 3, 2026 | 175.00 | 176.00 | 172.50 | 173.20 | 170.52 | -1.14% | 206,699,600 |
| Sep 2, 2026 | 175.10 | 175.80 | 173.70 | 175.20 | 172.49 | -0.23% | 242,348,800 |
| Sep 1, 2026 | 172.70 | 175.60 | 171.70 | 175.60 | 172.89 | 1.80% | 258,354,500 |
| Aug 31, 2026 | 170.00 | 173.00 | 169.90 | 172.50 | 169.83 | 2.31% | 335,014,100 |
| Aug 28, 2026 | 168.20 | 169.60 | 167.30 | 168.60 | 165.99 | 0.24% | 183,753,500 |
| Aug 27, 2026 | 169.20 | 169.50 | 167.40 | 168.20 | 165.60 | -0.83% | 165,343,300 |
| Aug 26, 2026 | 168.70 | 170.00 | 168.20 | 169.60 | 166.98 | 0.24% | 171,766,700 |
| Aug 25, 2026 | 167.40 | 169.40 | 167.20 | 169.20 | 166.59 | 1.62% | 185,852,600 |
| Aug 24, 2026 | 166.50 | 167.40 | 164.90 | 166.50 | 163.93 | 0.24% | 200,995,800 |
| Aug 21, 2026 | 162.00 | 166.20 | 161.70 | 166.10 | 163.53 | 2.91% | 370,034,500 |
| Aug 20, 2026 | 161.50 | 162.80 | 160.50 | 161.40 | 158.91 | 1.25% | 201,840,700 |
| Aug 19, 2026 | 161.40 | 161.60 | 158.90 | 159.40 | 156.94 | -0.62% | 202,345,200 |
| Aug 18, 2026 | 160.00 | 161.00 | 158.80 | 160.40 | 157.92 | -0.68% | 188,431,900 |
| Aug 17, 2026 | 163.00 | 163.30 | 161.10 | 161.50 | 159.00 | -0.74% | 242,864,700 |
| Aug 14, 2026 | 160.00 | 162.70 | 159.40 | 162.70 | 160.19 | 1.37% | 269,560,000 |
| Aug 13, 2026 | 159.80 | 160.70 | 159.00 | 160.50 | 158.02 | 1.33% | 239,429,600 |
| Aug 12, 2026 | 160.00 | 160.50 | 158.30 | 158.40 | 155.95 | -0.94% | 240,868,200 |
| Aug 10, 2026 | 157.90 | 159.90 | 157.00 | 159.90 | 157.43 | 0.88% | 227,940,200 |
| Aug 7, 2026 | 154.80 | 159.30 | 154.00 | 158.50 | 156.05 | 2.59% | 350,564,400 |
| Aug 6, 2026 | 150.20 | 154.50 | 149.90 | 154.50 | 152.11 | 2.32% | 354,871,700 |
| Aug 5, 2026 | 150.30 | 151.30 | 149.70 | 151.00 | 148.67 | 0.40% | 241,102,000 |
| Aug 4, 2026 | 153.00 | 153.20 | 150.40 | 150.40 | 148.08 | -1.38% | 229,208,900 |
| Aug 3, 2026 | 152.50 | 152.50 | 150.20 | 152.50 | 150.14 | 0.07% | 265,678,100 |
| Jul 31, 2026 | 155.50 | 155.80 | 151.90 | 152.40 | 150.04 | -4.15% | 366,355,600 |
| Jul 30, 2026 | 160.00 | 160.90 | 157.10 | 159.00 | 156.54 | -0.81% | 244,892,200 |
| Jul 29, 2026 | 156.40 | 161.20 | 156.20 | 160.30 | 157.82 | 2.49% | 467,545,800 |
| Jul 28, 2026 | 155.00 | 156.70 | 154.40 | 156.40 | 153.98 | 1.36% | 294,176,400 |
| Jul 27, 2026 | 151.50 | 154.30 | 151.50 | 154.30 | 151.92 | 1.98% | 226,043,900 |