NTT System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.35	11.35	10.90	10.90	10.90	-1.80%	1,858
Mar 19, 2026	11.10	11.10	10.75	11.10	11.10	2.78%	3,962
Mar 18, 2026	11.05	11.35	10.80	10.80	10.80	-1.82%	3,871
Mar 17, 2026	11.20	11.20	10.30	11.00	11.00	-3.08%	18,363
Mar 16, 2026	11.40	11.40	10.80	11.35	11.35	-0.44%	3,927
Mar 13, 2026	11.70	11.70	11.20	11.40	11.40	0.44%	2,931
Mar 12, 2026	11.75	11.75	11.20	11.35	11.35	-1.73%	4,279
Mar 11, 2026	11.90	11.90	11.55	11.55	11.55	-2.53%	559
Mar 10, 2026	11.80	12.00	11.50	11.85	11.85	2.60%	2,521
Mar 9, 2026	11.50	11.60	11.25	11.55	11.55	-4.55%	14,990
Mar 6, 2026	11.90	12.20	11.85	12.10	12.10	2.11%	5,843
Mar 5, 2026	11.75	11.90	11.55	11.85	11.85	0.85%	2,214
Mar 4, 2026	11.40	11.90	11.40	11.75	11.75	1.29%	2,513
Mar 3, 2026	11.55	12.25	11.35	11.60	11.60	-0.85%	6,600
Mar 2, 2026	11.70	11.90	11.50	11.70	11.70	-1.68%	11,570
Feb 27, 2026	12.00	12.15	11.90	11.90	11.90	-0.42%	1,638
Feb 26, 2026	11.80	12.25	11.75	11.95	11.95	1.70%	5,961
Feb 25, 2026	11.75	11.85	11.75	11.75	11.75	1.73%	1,360
Feb 24, 2026	11.80	11.80	11.55	11.55	11.55	-2.53%	2,479
Feb 23, 2026	11.80	11.90	11.50	11.85	11.85	3.95%	3,991
Feb 20, 2026	11.90	11.90	11.35	11.40	11.40	-0.44%	3,772
Feb 19, 2026	11.70	12.10	11.45	11.45	11.45	-6.15%	7,708
Feb 18, 2026	12.30	12.30	11.85	12.20	12.20	-0.81%	4,085
Feb 17, 2026	12.15	12.50	11.95	12.30	12.30	1.65%	4,592
Feb 16, 2026	12.00	12.50	11.65	12.10	12.10	2.54%	4,176
Feb 13, 2026	12.20	12.20	11.80	11.80	11.80	-4.45%	8,014
Feb 12, 2026	12.40	12.40	12.20	12.35	12.35	-0.40%	601
Feb 11, 2026	12.00	12.40	12.00	12.40	12.40	3.77%	14,358
Feb 10, 2026	11.50	12.00	11.50	11.95	11.95	3.91%	12,870
Feb 9, 2026	11.30	11.50	11.05	11.50	11.50	2.68%	10,351
Feb 6, 2026	11.00	11.25	11.00	11.20	11.20	1.82%	1,184
Feb 5, 2026	11.20	11.40	10.85	11.00	11.00	-2.22%	15,808
Feb 4, 2026	11.35	11.35	10.85	11.25	11.25	2.74%	5,575
Feb 3, 2026	11.10	11.40	10.75	10.95	10.95	-0.45%	5,543
Feb 2, 2026	11.10	11.10	10.80	11.00	11.00	-0.90%	4,562
Jan 30, 2026	10.95	11.10	10.70	11.10	11.10	0.91%	4,538
Jan 29, 2026	11.00	11.00	10.70	11.00	11.00	-	11,244
Jan 28, 2026	10.95	11.15	10.85	11.00	11.00	1.85%	6,573
Jan 27, 2026	10.95	11.00	10.80	10.80	10.80	-0.46%	1,516
Jan 26, 2026	11.05	11.05	10.80	10.85	10.85	-1.36%	2,892
Jan 23, 2026	10.85	11.05	10.85	11.00	11.00	1.38%	3,558
Jan 22, 2026	11.00	11.15	10.80	10.85	10.85	-	5,320
Jan 21, 2026	10.50	11.00	10.50	10.85	10.85	2.84%	2,629
Jan 20, 2026	10.80	10.80	10.50	10.55	10.55	0.48%	2,639
Jan 19, 2026	10.90	10.95	10.50	10.50	10.50	-2.78%	2,759
Jan 16, 2026	10.80	11.05	10.80	10.80	10.80	-	3,620
Jan 15, 2026	10.90	11.00	10.80	10.80	10.80	-	6,629
Jan 14, 2026	10.95	10.95	10.60	10.80	10.80	-1.37%	1,771
Jan 13, 2026	10.90	10.95	10.70	10.95	10.95	0.46%	1,075
Jan 12, 2026	10.95	11.05	10.60	10.90	10.90	-	14,285