NTT System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.35	11.40	11.25	11.40	11.40	-	4,076
May 7, 2026	11.25	11.40	11.10	11.40	11.40	2.70%	8,872
May 6, 2026	11.70	11.70	11.05	11.10	11.10	-3.48%	22,015
May 5, 2026	11.65	11.75	11.50	11.50	11.50	-	7,019
May 4, 2026	11.60	11.60	11.30	11.50	11.50	0.88%	2,378
Apr 30, 2026	11.45	11.60	11.25	11.40	11.40	-	8,105
Apr 29, 2026	11.50	11.50	11.15	11.40	11.40	0.88%	9,400
Apr 28, 2026	11.50	11.55	11.30	11.30	11.30	-1.31%	12,992
Apr 27, 2026	11.30	11.50	11.25	11.45	11.45	1.78%	8,032
Apr 24, 2026	11.00	11.25	10.95	11.25	11.25	2.74%	16,024
Apr 23, 2026	11.40	11.55	10.95	10.95	10.95	-3.95%	37,910
Apr 22, 2026	11.35	11.45	11.15	11.40	11.40	0.88%	7,674
Apr 21, 2026	10.85	11.35	10.65	11.30	11.30	5.12%	18,484
Apr 20, 2026	10.90	11.00	10.55	10.75	10.75	-1.38%	9,059
Apr 17, 2026	10.75	10.90	10.50	10.90	10.90	2.83%	8,016
Apr 16, 2026	10.80	10.80	10.45	10.60	10.60	-1.85%	6,219
Apr 15, 2026	11.00	11.00	10.40	10.80	10.80	0.93%	6,400
Apr 14, 2026	10.60	11.10	10.40	10.70	10.70	1.90%	26,018
Apr 13, 2026	10.60	10.60	10.20	10.50	10.50	-2.33%	14,330
Apr 10, 2026	10.40	10.75	10.30	10.75	10.75	1.42%	8,058
Apr 9, 2026	10.50	10.80	10.25	10.60	10.60	0.95%	18,475
Apr 8, 2026	11.25	11.30	10.50	10.50	10.50	-2.78%	24,540
Apr 7, 2026	11.40	11.40	10.70	10.80	10.80	-2.26%	12,430
Apr 2, 2026	10.95	11.30	10.75	11.05	11.05	-	7,552
Apr 1, 2026	11.15	11.45	10.70	11.05	11.05	-2.64%	17,571
Mar 31, 2026	11.50	11.50	10.90	11.35	11.35	-1.30%	20,327
Mar 30, 2026	11.60	11.60	11.15	11.50	11.50	-0.86%	6,504
Mar 27, 2026	12.50	13.00	10.90	11.60	11.60	2.20%	240,783
Mar 26, 2026	11.35	11.35	11.00	11.35	11.35	1.34%	3,847
Mar 25, 2026	11.30	11.35	11.00	11.20	11.20	-0.88%	2,345
Mar 24, 2026	11.20	11.45	10.90	11.30	11.30	-	4,669
Mar 23, 2026	10.90	11.30	10.80	11.30	11.30	3.67%	4,422
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