Skip to main content
logo
NTT DATA Group Corporation (TYO:9613)
Japan flag Japan · Delayed Price · Currency is JPY
3,965.00
0.00 (0.00%)
Sep 4, 2025, 3:30 PM JST

NTT DATA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,965.003,970.003,960.003,965.003,965.000.05%772,000
Sep 3, 20253,951.003,963.003,947.003,963.003,963.000.25%51,110,500
Sep 2, 20253,954.003,956.003,950.003,953.003,953.000.05%5,391,600
Sep 1, 20253,955.003,956.003,947.003,951.003,951.00-0.13%3,121,100
Aug 29, 20253,956.003,956.003,954.003,956.003,956.00-750,800
Aug 28, 20253,956.003,957.003,953.003,956.003,956.000.03%5,746,300
Aug 27, 20253,956.003,957.003,955.003,955.003,955.00-0.03%1,292,200
Aug 26, 20253,955.003,958.003,954.003,956.003,956.000.03%3,029,600
Aug 25, 20253,955.003,956.003,954.003,955.003,955.00-344,100
Aug 22, 20253,955.003,956.003,954.003,955.003,955.00-567,200
Aug 21, 20253,956.003,956.003,954.003,955.003,955.00-0.03%423,000
Aug 20, 20253,954.003,956.003,953.003,956.003,956.000.05%578,900
Aug 19, 20253,958.003,958.003,953.003,954.003,954.00-0.08%3,111,000
Aug 18, 20253,960.003,960.003,957.003,957.003,957.00-0.08%705,000
Aug 15, 20253,960.003,961.003,958.003,960.003,960.00-675,200
Aug 14, 20253,960.003,961.003,959.003,960.003,960.00-775,900
Aug 13, 20253,960.003,963.003,959.003,960.003,960.000.03%827,700
Aug 12, 20253,959.003,961.003,958.003,959.003,959.000.03%1,145,500
Aug 8, 20253,960.003,961.003,957.003,958.003,958.00-0.05%1,480,800
Aug 7, 20253,959.003,961.003,958.003,960.003,960.000.03%1,190,300
Aug 6, 20253,961.003,962.003,959.003,959.003,959.00-0.05%1,037,500
Aug 5, 20253,962.003,963.003,960.003,961.003,961.000.03%823,500
Aug 4, 20253,962.003,963.003,960.003,960.003,960.00-0.10%1,053,500
Aug 1, 20253,963.003,965.003,961.003,964.003,964.00-809,600
Jul 31, 20253,961.003,964.003,961.003,964.003,964.000.08%1,348,700
Jul 30, 20253,961.003,963.003,960.003,961.003,961.00-975,200
Jul 29, 20253,962.003,963.003,961.003,961.003,961.00-0.03%952,300
Jul 28, 20253,964.003,965.003,961.003,962.003,962.00-0.03%1,027,600
Jul 25, 20253,965.003,966.003,963.003,963.003,963.00-988,200
Jul 24, 20253,965.003,966.003,961.003,963.003,963.00-2,589,700
Jul 23, 20253,965.003,968.003,963.003,963.003,963.00-1,631,900
Jul 22, 20253,965.003,969.003,963.003,963.003,963.00-1,094,500
Jul 18, 20253,964.003,966.003,962.003,963.003,963.00-1,442,000
Jul 17, 20253,961.003,965.003,961.003,963.003,963.000.03%1,446,900
Jul 16, 20253,962.003,963.003,960.003,962.003,962.000.03%1,178,200
Jul 15, 20253,959.003,962.003,959.003,961.003,961.000.08%1,043,900
Jul 14, 20253,958.003,960.003,957.003,958.003,958.000.03%1,126,800
Jul 11, 20253,959.003,961.003,957.003,957.003,957.00-0.05%1,476,400
Jul 10, 20253,961.003,962.003,954.003,959.003,959.00-0.03%2,731,500
Jul 9, 20253,962.003,964.003,960.003,960.003,960.00-0.03%1,605,300
Jul 8, 20253,963.003,965.003,961.003,961.003,961.00-0.08%2,204,200
Jul 7, 20253,965.003,966.003,962.003,964.003,964.00-0.03%3,225,300
Jul 4, 20253,970.003,971.003,960.003,965.003,965.000.86%9,769,700
Jul 3, 20253,982.003,983.003,931.003,931.003,931.00-1.31%106,558,500
Jul 2, 20253,988.003,990.003,983.003,983.003,983.00-0.18%2,539,200
Jul 1, 20253,994.003,995.003,985.003,990.003,990.00-0.23%1,663,500
Jun 30, 20253,990.003,999.003,984.003,999.003,999.000.25%3,791,100
Jun 27, 20253,981.003,989.003,980.003,989.003,989.000.28%2,486,700
Jun 26, 20253,982.003,983.003,978.003,978.003,978.00-0.08%4,610,500
Jun 25, 20253,986.003,992.003,981.003,981.003,981.00-0.13%4,320,500