NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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