NTT System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.45	15.45	15.15	15.35	15.35	0.66%	3,519
Aug 13, 2026	15.65	15.65	15.25	15.25	15.25	-0.97%	8,237
Aug 12, 2026	15.35	15.60	15.25	15.40	15.40	-0.32%	4,588
Aug 11, 2026	15.85	15.85	15.25	15.45	15.45	-2.52%	11,250
Aug 10, 2026	15.90	16.30	15.80	15.85	15.85	-	8,412
Aug 7, 2026	15.60	15.90	15.60	15.85	15.85	1.60%	4,016
Aug 6, 2026	15.60	15.75	15.35	15.60	15.60	-1.27%	9,158
Aug 5, 2026	15.90	16.20	15.70	15.80	15.80	-0.63%	2,856
Aug 4, 2026	15.60	16.00	15.60	15.90	15.90	2.25%	12,063
Aug 3, 2026	15.20	15.70	15.20	15.55	15.55	0.65%	4,674
Jul 31, 2026	15.15	15.50	15.05	15.45	15.45	3.00%	4,226
Jul 30, 2026	15.10	15.45	15.00	15.00	15.00	-0.66%	5,432
Jul 29, 2026	15.30	15.35	15.05	15.10	15.10	-1.63%	9,156
Jul 28, 2026	15.65	15.75	15.25	15.35	15.35	-3.15%	5,063
Jul 27, 2026	16.20	16.25	15.60	15.85	15.85	-0.94%	5,546
Jul 24, 2026	16.20	16.25	15.90	16.00	16.00	-1.54%	2,419
Jul 23, 2026	16.50	16.80	16.20	16.25	16.25	-1.52%	4,616
Jul 22, 2026	15.90	16.50	15.70	16.50	16.50	4.43%	6,657
Jul 21, 2026	15.30	15.90	15.10	15.80	15.80	3.27%	7,382
Jul 20, 2026	15.20	15.60	15.20	15.30	15.30	-0.65%	3,242
Jul 17, 2026	16.15	16.45	15.15	15.40	15.40	-4.05%	24,105
Jul 16, 2026	15.95	16.60	15.95	16.05	16.05	-0.31%	3,721
Jul 15, 2026	16.70	16.70	16.10	16.10	16.10	-4.17%	9,721
Jul 14, 2026	16.80	16.90	16.00	16.80	16.80	-0.59%	22,049
Jul 13, 2026	16.30	17.20	16.25	16.90	16.90	4.97%	29,305
Jul 10, 2026	15.90	16.35	15.65	16.10	16.10	1.26%	36,531
Jul 9, 2026	15.40	15.90	15.40	15.90	15.90	2.58%	8,219
Jul 8, 2026	15.55	15.70	14.75	15.50	15.50	-0.32%	13,958
Jul 7, 2026	15.40	15.70	15.35	15.55	15.55	-0.96%	3,365
Jul 6, 2026	15.90	15.90	15.30	15.70	15.70	-1.26%	7,454
Jul 3, 2026	15.70	15.90	15.45	15.90	15.90	3.25%	6,008
Jul 2, 2026	15.55	15.95	15.35	15.40	15.40	-	1,812
Jul 1, 2026	16.00	16.25	15.30	15.40	15.40	-3.75%	12,381
Jun 30, 2026	15.75	16.30	15.75	16.00	16.00	1.91%	8,939
Jun 29, 2026	16.00	16.20	15.70	15.70	15.70	-	17,270
Jun 26, 2026	14.90	16.35	14.90	15.70	15.70	7.53%	75,477
Jun 25, 2026	14.40	14.60	14.10	14.60	14.60	3.55%	31,456
Jun 24, 2026	13.55	14.30	13.55	14.10	14.10	4.83%	59,566
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