9432.T
NTT, Inc.
06:30:00
144.4 ¥
0.0000 (%0.00)
Previous Close: 147.9
Day Low₺144.3
Day High₺147.2
9432.T: NTT, Inc. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.3057
CLOSE 51.282
Low
LOW 41.8
High
HIGH 63.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2004 | 53 | 53 | 52.5 | 53 |
| 01/06/2004 | 53.6 | 53.8 | 53.5 | 53.6 |
| 01/07/2004 | 53.1 | 53.2 | 51.2 | 51.7 |
| 01/08/2004 | 51.3 | 52.4 | 51 | 51.3 |
| 01/13/2004 | 51.9 | 52 | 51.1 | 52 |
| 01/14/2004 | 51 | 51.4 | 50.9 | 51.1 |
| 01/15/2004 | 51.4 | 51.5 | 50.6 | 50.6 |
| 01/16/2004 | 51.4 | 51.5 | 50.9 | 51.3 |
| 01/19/2004 | 51.4 | 51.6 | 50.8 | 50.9 |
| 01/20/2004 | 50.9 | 51 | 50.6 | 50.6 |
| 01/21/2004 | 51.1 | 51.5 | 50.7 | 50.8 |
| 01/22/2004 | 51 | 51.2 | 50.2 | 50.6 |
| 01/23/2004 | 51 | 51 | 49.8 | 49.8 |
| 01/26/2004 | 49.9 | 50 | 48.8 | 49.5 |
| 01/27/2004 | 49.6 | 50.1 | 48.5 | 48.8 |
| 01/28/2004 | 48.9 | 49.3 | 48.8 | 49.2 |
| 01/29/2004 | 48.7 | 49.4 | 48.7 | 49.1 |
| 01/30/2004 | 48.9 | 49.2 | 48.4 | 48.5 |
| 02/02/2004 | 48.9 | 48.9 | 48.1 | 48.1 |
| 02/03/2004 | 48.6 | 48.7 | 47.6 | 48 |
| 02/04/2004 | 48 | 48.3 | 47.6 | 47.6 |
| 02/05/2004 | 47.7 | 48.1 | 47.1 | 47.5 |
| 02/06/2004 | 48 | 48.8 | 47.8 | 48.7 |
| 02/09/2004 | 48.8 | 49.1 | 48.1 | 48.1 |
| 02/10/2004 | 47.6 | 47.9 | 46.7 | 47.6 |
| 02/12/2004 | 47.8 | 47.9 | 47 | 47.5 |
| 02/13/2004 | 48 | 48.6 | 47.6 | 48.3 |
| 02/16/2004 | 48.8 | 49 | 48.4 | 48.7 |
| 02/17/2004 | 48.7 | 49.4 | 48.6 | 49 |
| 02/18/2004 | 50 | 50.4 | 49.9 | 50 |
| 02/19/2004 | 49.9 | 50.8 | 49.8 | 50.7 |
| 02/20/2004 | 51.1 | 51.3 | 50.8 | 51.2 |
| 02/23/2004 | 51.2 | 51.3 | 50.6 | 50.7 |
| 02/24/2004 | 50.8 | 51 | 50.3 | 50.3 |
| 02/25/2004 | 50.3 | 50.7 | 50.2 | 50.5 |
| 02/26/2004 | 49.9 | 50.4 | 49.8 | 50 |
| 02/27/2004 | 50.2 | 50.6 | 49.3 | 50.6 |
| 03/01/2004 | 51.4 | 51.8 | 50.4 | 51.8 |
| 03/02/2004 | 52.7 | 53 | 52.3 | 53 |
| 03/03/2004 | 53 | 53.3 | 52.7 | 52.9 |
| 03/04/2004 | 53.2 | 53.6 | 52.8 | 53.4 |
| 03/05/2004 | 53.6 | 53.9 | 53.2 | 53.5 |
| 03/08/2004 | 53.6 | 53.7 | 53.2 | 53.3 |
| 03/09/2004 | 53.4 | 53.6 | 52.7 | 52.8 |
| 03/10/2004 | 53.4 | 53.6 | 53 | 53.3 |
| 03/11/2004 | 52.8 | 53.6 | 52.8 | 53 |
| 03/12/2004 | 52.1 | 52.9 | 51.3 | 51.4 |
| 03/15/2004 | 51.8 | 52.7 | 51.8 | 51.8 |
| 03/16/2004 | 52.1 | 52.8 | 51.6 | 52.4 |
| 03/17/2004 | 52.4 | 53.1 | 52.3 | 52.9 |
| 03/18/2004 | 53.5 | 54.3 | 53.4 | 53.4 |
| 03/19/2004 | 54.7 | 55.2 | 53.4 | 54.1 |
| 03/22/2004 | 53.3 | 54 | 52.8 | 53.1 |
| 03/23/2004 | 52.8 | 54.4 | 52.7 | 53.9 |
| 03/24/2004 | 54.7 | 57.4 | 53.7 | 57.2 |
| 03/25/2004 | 58.7 | 59.2 | 56.8 | 59.2 |
| 03/26/2004 | 57.6 | 59 | 55.7 | 56.2 |
| 03/29/2004 | 57.2 | 58.2 | 57.1 | 57.3 |
| 03/30/2004 | 58.6 | 58.9 | 58.2 | 58.9 |
| 03/31/2004 | 58.1 | 59 | 57.5 | 59 |
| 04/01/2004 | 58.1 | 59 | 57.5 | 57.9 |
| 04/02/2004 | 58.6 | 58.8 | 57.9 | 58.2 |
| 04/05/2004 | 59.2 | 62 | 59.1 | 61.9 |
| 04/06/2004 | 62.9 | 62.9 | 60.8 | 62.3 |
| 04/07/2004 | 61.5 | 62.4 | 61.2 | 61.2 |
| 04/08/2004 | 61.1 | 63.4 | 60.7 | 62.8 |
| 04/09/2004 | 61.9 | 62.7 | 61.2 | 62.2 |
| 04/12/2004 | 62.2 | 63.1 | 62 | 62.7 |
| 04/13/2004 | 62.3 | 63 | 61.3 | 61.3 |
| 04/14/2004 | 61.2 | 62.3 | 60.8 | 61.2 |
| 04/15/2004 | 61.3 | 61.8 | 60.1 | 60.5 |
| 04/16/2004 | 60.4 | 60.5 | 59.8 | 60.2 |
| 04/19/2004 | 60.4 | 60.5 | 58.6 | 59.7 |
| 04/20/2004 | 59.6 | 60.5 | 58.7 | 59.3 |
| 04/21/2004 | 58.3 | 59.1 | 57.9 | 57.9 |
| 04/22/2004 | 58.7 | 59.8 | 58.3 | 59.5 |
| 04/23/2004 | 58.3 | 59.2 | 58 | 58.3 |
| 04/26/2004 | 58.4 | 58.6 | 58 | 58.2 |
| 04/27/2004 | 58 | 58 | 57.3 | 57.9 |
| 04/28/2004 | 57.9 | 58.3 | 55.2 | 55.2 |
| 04/30/2004 | 57.2 | 58.4 | 56.1 | 58 |
| 05/06/2004 | 57.6 | 57.7 | 55.5 | 55.5 |
| 05/07/2004 | 55.7 | 56.2 | 55.1 | 55.1 |
| 05/10/2004 | 52.7 | 53.2 | 49.8 | 50.3 |
| 05/11/2004 | 50.6 | 51.5 | 49.9 | 50.2 |
| 05/12/2004 | 52 | 53 | 51.3 | 52.7 |
| 05/13/2004 | 51.5 | 53 | 51 | 51.7 |
| 05/14/2004 | 51.3 | 52.3 | 50.9 | 51.8 |
| 05/17/2004 | 51.7 | 52.7 | 50.9 | 51.1 |
| 05/18/2004 | 53 | 54.4 | 52.7 | 53.6 |
| 05/19/2004 | 53.2 | 54.5 | 53.1 | 54.2 |
| 05/20/2004 | 54.5 | 54.7 | 53.7 | 54.3 |
| 05/21/2004 | 55.1 | 56.2 | 54.2 | 55.8 |
| 05/24/2004 | 54.3 | 55.1 | 53.9 | 54.6 |
| 05/25/2004 | 54.3 | 54.6 | 53.6 | 54.2 |
| 05/26/2004 | 55.8 | 56 | 54.7 | 55.7 |
| 05/27/2004 | 55.4 | 55.9 | 54.9 | 55.3 |
| 05/28/2004 | 55.7 | 56.1 | 54.3 | 54.3 |
| 05/31/2004 | 54.5 | 54.8 | 53.2 | 54.5 |
| 06/01/2004 | 54.5 | 55.1 | 54.2 | 54.5 |
| 06/02/2004 | 54.4 | 55.1 | 54.2 | 55 |
| 06/03/2004 | 53.8 | 54.8 | 53 | 53.6 |
| 06/04/2004 | 53.5 | 54 | 53.1 | 53.7 |
| 06/07/2004 | 55.1 | 55.5 | 54.3 | 54.9 |
| 06/08/2004 | 55.1 | 55.3 | 54.2 | 54.6 |
| 06/09/2004 | 54.4 | 55.1 | 54.2 | 54.5 |
| 06/10/2004 | 54.7 | 55.2 | 54.2 | 55 |
| 06/11/2004 | 54.5 | 54.8 | 54.1 | 54.3 |
| 06/14/2004 | 55.1 | 55.6 | 54.5 | 54.8 |
| 06/15/2004 | 54.8 | 55.6 | 54 | 55.6 |
| 06/16/2004 | 56 | 56.6 | 55.6 | 56.6 |
| 06/17/2004 | 55.4 | 56.2 | 55 | 55.4 |
| 06/18/2004 | 54.7 | 55.4 | 53.8 | 54 |
| 06/21/2004 | 55.5 | 55.8 | 54.6 | 55.3 |
| 06/22/2004 | 55.9 | 56.5 | 55.3 | 56.4 |
| 06/23/2004 | 56.9 | 58 | 56.4 | 57.2 |
| 06/24/2004 | 56.8 | 57.5 | 56.3 | 56.7 |
| 06/25/2004 | 56.7 | 57.6 | 56.4 | 57.5 |
| 06/28/2004 | 57.1 | 57.8 | 57.1 | 57.6 |
| 06/29/2004 | 57.7 | 57.8 | 57.2 | 57.6 |
| 06/30/2004 | 57.5 | 58.4 | 57.4 | 58.3 |
| 07/01/2004 | 58.4 | 58.6 | 57.8 | 58.6 |
| 07/02/2004 | 57.4 | 57.9 | 57.3 | 57.4 |
| 07/05/2004 | 57.2 | 57.9 | 56.9 | 57.3 |
| 07/06/2004 | 57.1 | 57.5 | 55.9 | 55.9 |
| 07/07/2004 | 55.9 | 56.2 | 55.3 | 55.3 |
| 07/08/2004 | 55.5 | 56.1 | 55.5 | 55.9 |
| 07/09/2004 | 55.7 | 56.5 | 55.7 | 56.1 |
| 07/12/2004 | 56.6 | 57.9 | 56.6 | 57.5 |
| 07/13/2004 | 57.5 | 58.7 | 57.3 | 58.4 |
| 07/14/2004 | 58.9 | 59.8 | 57.2 | 57.8 |
| 07/15/2004 | 57.8 | 58.2 | 57.5 | 57.7 |
| 07/16/2004 | 56.7 | 57.1 | 56.1 | 56.8 |
| 07/20/2004 | 56.1 | 56.9 | 55.8 | 56.9 |
| 07/21/2004 | 56.8 | 57 | 56.2 | 56.9 |
| 07/22/2004 | 56.9 | 56.9 | 56.1 | 56.6 |
| 07/23/2004 | 55.7 | 56.3 | 55.5 | 55.9 |
| 07/26/2004 | 53.9 | 53.9 | 52.6 | 52.7 |
| 07/27/2004 | 52.6 | 53.8 | 52 | 52.2 |
| 07/28/2004 | 52.2 | 53.4 | 52.1 | 53 |
| 07/29/2004 | 53.5 | 54.8 | 53.1 | 53.8 |
| 07/30/2004 | 55.7 | 56.1 | 54.5 | 55.5 |
| 08/02/2004 | 55.5 | 56 | 55.2 | 55.6 |
| 08/03/2004 | 54.6 | 55.2 | 53.8 | 54.7 |
| 08/04/2004 | 54.5 | 54.5 | 52.6 | 53.6 |
| 08/05/2004 | 54.3 | 54.4 | 53.2 | 53.8 |
| 08/06/2004 | 52.6 | 54 | 52.6 | 53.5 |
| 08/09/2004 | 52.6 | 53 | 52.1 | 53 |
| 08/10/2004 | 51.9 | 52.8 | 51.8 | 52.5 |
| 08/11/2004 | 53.1 | 53.8 | 52.8 | 53.8 |
| 08/12/2004 | 52.8 | 53.7 | 52.6 | 53 |
| 08/13/2004 | 52.3 | 52.8 | 52.1 | 52.1 |
| 08/16/2004 | 52.1 | 52.2 | 50.6 | 51.7 |
| 08/17/2004 | 51.9 | 52.2 | 51.6 | 52 |
| 08/18/2004 | 51.7 | 51.8 | 50.3 | 51.3 |
| 08/19/2004 | 51.3 | 51.3 | 50.3 | 51 |
| 08/20/2004 | 50.5 | 51.1 | 50.4 | 50.8 |
| 08/23/2004 | 50.9 | 51.1 | 50.6 | 50.7 |
| 08/24/2004 | 50.9 | 51.7 | 50.7 | 51.4 |
| 08/25/2004 | 51.4 | 52.1 | 51.1 | 52 |
| 08/26/2004 | 51.4 | 51.7 | 51 | 51.2 |
| 08/27/2004 | 51.3 | 51.3 | 50.6 | 50.8 |
| 08/30/2004 | 48.8 | 48.9 | 47.2 | 47.9 |
| 08/31/2004 | 47.7 | 48 | 47.2 | 47.4 |
| 09/01/2004 | 47.8 | 47.9 | 47.1 | 47.1 |
| 09/02/2004 | 47.2 | 47.5 | 46.8 | 46.9 |
| 09/03/2004 | 47.4 | 47.8 | 47.2 | 47.3 |
| 09/06/2004 | 47.8 | 48.4 | 47.6 | 48.3 |
| 09/07/2004 | 48.8 | 49.6 | 48.6 | 49.6 |
| 09/08/2004 | 48.6 | 48.8 | 48 | 48.1 |
| 09/09/2004 | 47.8 | 47.8 | 47.2 | 47.4 |
| 09/10/2004 | 47 | 47.2 | 45.9 | 46.3 |
| 09/13/2004 | 46.8 | 46.8 | 46.1 | 46.3 |
| 09/14/2004 | 46.6 | 46.9 | 46.2 | 46.3 |
| 09/15/2004 | 46.2 | 46.2 | 45.4 | 45.8 |
| 09/16/2004 | 44.8 | 45.3 | 44.5 | 44.7 |
| 09/17/2004 | 44.4 | 44.5 | 43.6 | 44 |
| 09/21/2004 | 43.8 | 44.3 | 43.3 | 43.8 |
| 09/22/2004 | 44.3 | 45.5 | 44.2 | 45.5 |
| 09/24/2004 | 44.4 | 45 | 43.6 | 43.9 |
| 09/27/2004 | 44.1 | 44.2 | 43.4 | 43.5 |
| 09/28/2004 | 42.6 | 43.2 | 41.8 | 43 |
| 09/29/2004 | 43.7 | 44.3 | 43.4 | 44.1 |
| 09/30/2004 | 44.5 | 44.6 | 43.6 | 43.9 |
| 10/01/2004 | 43.7 | 44.5 | 43.7 | 44.2 |
| 10/04/2004 | 44.7 | 44.7 | 43.8 | 44.2 |
| 10/05/2004 | 44.9 | 46.6 | 44.8 | 45.6 |
| 10/06/2004 | 45.4 | 46.5 | 45.2 | 46.5 |
| 10/07/2004 | 46.2 | 46.3 | 45.3 | 45.7 |
| 10/08/2004 | 45.2 | 45.5 | 44.9 | 45.1 |
| 10/12/2004 | 44.8 | 45.1 | 44.2 | 44.4 |
| 10/13/2004 | 44.1 | 44.7 | 44.1 | 44.3 |
| 10/14/2004 | 44.6 | 44.7 | 44.1 | 44.4 |
| 10/15/2004 | 44.5 | 44.6 | 44.1 | 44.3 |
| 10/18/2004 | 44.3 | 44.6 | 44.2 | 44.6 |
| 10/19/2004 | 44.5 | 44.6 | 44.1 | 44.3 |
| 10/20/2004 | 44.4 | 44.6 | 44.3 | 44.6 |
| 10/21/2004 | 44.6 | 44.7 | 44.2 | 44.4 |
| 10/22/2004 | 44.6 | 45.5 | 44.5 | 45.1 |
| 10/25/2004 | 44.4 | 45.1 | 44.3 | 44.7 |
| 10/26/2004 | 44.5 | 45 | 44.1 | 45 |
| 10/27/2004 | 44.6 | 44.8 | 44.1 | 44.2 |
| 10/28/2004 | 44.7 | 45.1 | 44.7 | 44.8 |
| 10/29/2004 | 45.5 | 45.6 | 44.4 | 45 |
| 11/01/2004 | 45.2 | 45.9 | 45 | 45.7 |
| 11/02/2004 | 45.5 | 46.9 | 45.5 | 46.7 |
| 11/04/2004 | 47 | 47.1 | 45.5 | 45.5 |
| 11/05/2004 | 46.5 | 47 | 46.1 | 46.9 |
| 11/08/2004 | 46.8 | 47.4 | 46.4 | 47.1 |
| 11/09/2004 | 47 | 47.2 | 46.2 | 46.3 |
| 11/10/2004 | 46.3 | 46.9 | 46 | 46.1 |
| 11/11/2004 | 45.9 | 46.1 | 45.5 | 45.8 |
| 11/12/2004 | 45.9 | 47.6 | 45.7 | 47.4 |
| 11/15/2004 | 46.9 | 47.8 | 46.9 | 47.7 |
| 11/16/2004 | 47.2 | 47.4 | 46.4 | 46.6 |
| 11/17/2004 | 47.4 | 47.9 | 47.4 | 47.7 |
| 11/18/2004 | 47.8 | 48.3 | 47.6 | 47.6 |
| 11/19/2004 | 47.2 | 47.4 | 46.7 | 47.2 |
| 11/22/2004 | 46.8 | 46.9 | 46.2 | 46.6 |
| 11/24/2004 | 46.1 | 46.2 | 45.3 | 45.9 |
| 11/25/2004 | 46 | 46.1 | 45.2 | 45.8 |
| 11/26/2004 | 46.1 | 47 | 46 | 46.5 |
| 11/29/2004 | 46.1 | 46.6 | 46.1 | 46.4 |
| 11/30/2004 | 45.9 | 46.2 | 45.7 | 46.2 |
| 12/01/2004 | 45.8 | 45.9 | 45.3 | 45.5 |
| 12/02/2004 | 46 | 46.3 | 45.8 | 46.3 |
| 12/03/2004 | 46.3 | 46.4 | 46 | 46.3 |
| 12/06/2004 | 46.2 | 46.2 | 45.5 | 45.8 |
| 12/07/2004 | 45.9 | 46.5 | 45.7 | 46.2 |
| 12/08/2004 | 46.9 | 47.4 | 46 | 47.2 |
| 12/09/2004 | 46.7 | 47.3 | 46.5 | 47 |
| 12/10/2004 | 46.7 | 46.8 | 45.8 | 46.1 |
| 12/13/2004 | 46.2 | 46.6 | 45.6 | 45.8 |
| 12/14/2004 | 45.8 | 45.9 | 45.3 | 45.8 |
| 12/15/2004 | 45.8 | 45.8 | 45.4 | 45.4 |
| 12/16/2004 | 45.5 | 46.2 | 45.2 | 46 |
| 12/17/2004 | 45.8 | 46.3 | 45.7 | 46.1 |
| 12/20/2004 | 45.6 | 45.8 | 45.2 | 45.3 |
| 12/21/2004 | 45.2 | 45.4 | 45 | 45.1 |
| 12/22/2004 | 45.2 | 45.3 | 44.6 | 44.8 |
| 12/24/2004 | 45 | 45.2 | 44.7 | 44.8 |
| 12/27/2004 | 44.9 | 45 | 44.6 | 44.7 |
| 12/28/2004 | 44.7 | 45.4 | 44.7 | 45.3 |
| 12/29/2004 | 45.5 | 46 | 45.3 | 46 |
| 12/30/2004 | 46 | 46 | 45.7 | 46 |