NTT System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.60	39.60	34.50	35.00	35.00	-11.62%	251,885
Oct 29, 2026	41.10	43.50	36.30	39.60	39.60	-1.00%	434,027
Oct 28, 2026	37.50	42.80	37.50	40.00	40.00	7.53%	427,601
Oct 27, 2026	34.10	38.40	33.30	37.20	37.20	11.38%	200,653
Oct 26, 2026	32.20	34.90	31.50	33.40	33.40	6.03%	114,893
Oct 23, 2026	34.00	36.80	30.60	31.50	31.50	-6.25%	240,488
Oct 22, 2026	30.40	34.40	29.70	33.60	33.60	10.16%	183,148
Oct 21, 2026	28.70	31.50	27.50	30.50	30.50	7.02%	99,835
Oct 20, 2026	28.00	29.60	27.40	28.50	28.50	2.15%	102,146
Oct 19, 2026	27.20	28.40	24.80	27.90	27.90	3.33%	139,047
Oct 16, 2026	26.50	28.20	26.00	27.00	27.00	2.27%	56,391
Oct 15, 2026	28.00	29.40	25.60	26.40	26.40	-3.30%	139,080
Oct 14, 2026	24.80	28.50	24.60	27.30	27.30	11.43%	279,198
Oct 13, 2026	22.70	24.90	22.10	24.50	24.50	7.93%	103,256
Oct 12, 2026	20.90	22.90	20.80	22.70	22.70	9.13%	114,473
Oct 9, 2026	20.70	20.80	20.40	20.80	20.80	-	11,436
Oct 8, 2026	20.60	20.90	20.30	20.80	20.80	0.97%	12,196
Oct 7, 2026	19.90	21.00	19.60	20.60	20.60	3.78%	75,794
Oct 6, 2026	19.70	19.85	19.50	19.85	19.85	0.51%	19,622
Oct 5, 2026	19.80	19.90	19.20	19.75	19.75	-1.74%	34,646
Oct 2, 2026	21.00	21.00	19.60	20.10	20.10	-8.22%	160,409
Oct 1, 2026	18.85	21.90	18.75	21.90	21.90	26.59%	101,436
Sep 30, 2026	16.20	17.60	16.00	17.30	17.30	6.79%	20,001
Sep 29, 2026	16.25	16.25	16.05	16.20	16.20	1.38%	3,737
Sep 28, 2026	16.20	16.45	16.15	16.20	15.98	-	8,201
Sep 25, 2026	16.10	16.25	15.85	16.20	15.98	0.31%	17,646
Sep 24, 2026	16.50	16.50	16.15	16.15	15.93	-2.12%	3,395
Sep 23, 2026	16.45	16.55	16.20	16.50	16.28	0.30%	7,509
Sep 22, 2026	16.35	16.60	16.15	16.45	16.23	0.61%	6,808
Sep 21, 2026	16.00	16.70	16.00	16.35	16.13	2.19%	12,254
Sep 18, 2026	16.15	16.40	15.90	16.00	15.78	-0.62%	7,201
Sep 17, 2026	15.40	16.25	15.40	16.10	15.88	3.21%	8,112
Sep 16, 2026	15.40	15.65	15.40	15.60	15.39	1.30%	2,796
Sep 15, 2026	15.25	15.50	15.20	15.40	15.19	0.33%	2,143
Sep 14, 2026	15.70	15.70	15.30	15.35	15.14	-1.29%	2,461
Sep 11, 2026	15.40	15.70	15.40	15.55	15.34	1.63%	3,076
Sep 10, 2026	15.70	15.70	15.25	15.30	15.09	-2.24%	3,277
Sep 9, 2026	15.70	15.70	15.50	15.65	15.44	-	1,211
Sep 8, 2026	15.35	15.70	15.35	15.65	15.44	1.95%	6,126
Sep 7, 2026	15.30	15.50	15.10	15.35	15.14	-0.97%	4,556
Sep 4, 2026	15.65	15.75	15.00	15.50	15.29	-0.96%	6,299
Sep 3, 2026	15.90	15.90	15.40	15.65	15.44	-1.26%	3,003
Sep 2, 2026	15.75	15.90	15.75	15.85	15.63	2.59%	3,822
Sep 1, 2026	15.90	15.90	15.40	15.45	15.24	-2.52%	2,971
Aug 31, 2026	15.70	15.90	15.55	15.85	15.63	-	7,589
Aug 28, 2026	16.10	16.15	15.55	15.85	15.63	-1.55%	3,522
Aug 27, 2026	16.30	16.30	15.90	16.10	15.88	-0.62%	4,461
Aug 26, 2026	16.20	16.40	16.20	16.20	15.98	-0.31%	5,534
Aug 25, 2026	16.85	16.85	15.75	16.25	16.03	1.88%	1,862
Aug 24, 2026	16.40	16.55	15.95	15.95	15.73	-0.93%	9,286