NTT System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.25	13.60	13.10	13.45	13.45	0.75%	16,633
Jun 22, 2026	13.05	13.45	13.05	13.35	13.35	2.30%	7,138
Jun 19, 2026	13.25	13.25	13.05	13.05	13.05	-0.38%	2,268
Jun 18, 2026	13.00	13.25	12.85	13.10	13.10	0.77%	1,747
Jun 17, 2026	12.75	13.00	12.60	13.00	13.00	1.96%	6,426
Jun 16, 2026	12.65	12.95	12.30	12.75	12.75	0.39%	4,243
Jun 15, 2026	12.30	12.70	12.25	12.70	12.70	1.20%	3,540
Jun 12, 2026	12.40	12.75	12.25	12.55	12.55	1.62%	5,637
Jun 11, 2026	12.35	12.65	12.25	12.35	12.35	0.82%	5,274
Jun 10, 2026	12.25	12.40	12.00	12.25	12.25	-2.78%	10,238
Jun 9, 2026	13.00	13.00	12.30	12.60	12.60	-1.95%	19,562
Jun 8, 2026	13.35	13.35	12.70	12.85	12.85	-4.46%	22,652
Jun 5, 2026	13.55	13.55	13.40	13.45	13.45	-0.37%	5,769
Jun 3, 2026	13.30	13.55	13.20	13.50	13.50	1.12%	15,334
Jun 2, 2026	13.30	13.50	13.10	13.35	13.35	0.38%	8,330
Jun 1, 2026	12.75	13.50	12.30	13.30	13.30	4.31%	58,043
May 29, 2026	12.10	12.80	12.00	12.75	12.75	5.37%	16,384
May 28, 2026	12.20	12.35	11.70	12.10	12.10	-0.82%	6,472
May 27, 2026	12.70	12.70	11.55	12.20	12.20	-4.69%	31,653
May 26, 2026	12.80	12.90	12.50	12.80	12.80	-	6,016
May 25, 2026	12.80	12.95	12.50	12.80	12.80	0.39%	15,552
May 22, 2026	12.10	12.75	12.00	12.75	12.75	5.37%	36,639
May 21, 2026	12.20	12.20	12.00	12.10	12.10	-0.41%	3,433
May 20, 2026	12.10	12.20	12.05	12.15	12.15	1.25%	2,341
May 19, 2026	12.00	12.10	11.75	12.00	12.00	-	1,963
May 18, 2026	12.00	12.10	11.75	12.00	12.00	0.84%	3,525
May 15, 2026	11.65	12.20	11.60	11.90	11.90	2.59%	18,254
May 14, 2026	11.50	11.60	11.35	11.60	11.60	2.20%	3,637
May 13, 2026	11.30	11.70	11.25	11.35	11.35	-2.16%	4,903
May 12, 2026	11.65	11.65	11.30	11.60	11.60	-	6,161
May 11, 2026	11.40	11.60	11.30	11.60	11.60	1.75%	3,321
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