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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.1016
CLOSE 56.1275
Low
LOW 47.6
High
HIGH 68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 59.9 | 61.6 | 59.7 | 60.9 |
| 01/05/2007 | 61.2 | 61.7 | 60.4 | 60.7 |
| 01/09/2007 | 60.5 | 62.8 | 60.4 | 62.3 |
| 01/10/2007 | 62.3 | 62.4 | 60.6 | 61.2 |
| 01/11/2007 | 61 | 61.3 | 60 | 60.5 |
| 01/12/2007 | 61 | 61.9 | 60.9 | 61.2 |
| 01/15/2007 | 61.2 | 61.8 | 60.9 | 61.2 |
| 01/16/2007 | 60.8 | 61 | 60.2 | 60.6 |
| 01/17/2007 | 60.8 | 61.3 | 60 | 60.9 |
| 01/18/2007 | 61 | 61.4 | 60.6 | 60.9 |
| 01/19/2007 | 61.4 | 61.8 | 61.2 | 61.4 |
| 01/22/2007 | 61.9 | 62.6 | 61.6 | 61.8 |
| 01/23/2007 | 61.9 | 62.5 | 61.6 | 62.1 |
| 01/24/2007 | 62.5 | 63.7 | 62.4 | 62.9 |
| 01/25/2007 | 63.5 | 63.5 | 62.1 | 62.3 |
| 01/26/2007 | 62.4 | 63 | 61.5 | 61.7 |
| 01/29/2007 | 61.1 | 61.8 | 60.7 | 61 |
| 01/30/2007 | 60.9 | 61.7 | 60.7 | 61 |
| 01/31/2007 | 61.5 | 61.5 | 60 | 60.2 |
| 02/01/2007 | 60.3 | 62.8 | 60.1 | 62.1 |
| 02/02/2007 | 62.1 | 62.7 | 62 | 62.5 |
| 02/05/2007 | 61.8 | 62 | 60.6 | 61 |
| 02/06/2007 | 61.8 | 63.1 | 61.2 | 62.8 |
| 02/07/2007 | 62.8 | 65.6 | 62.6 | 65.2 |
| 02/08/2007 | 66 | 67.8 | 65.6 | 66.4 |
| 02/09/2007 | 66 | 67.5 | 65.4 | 67.2 |
| 02/13/2007 | 66.4 | 68 | 66.3 | 67.2 |
| 02/14/2007 | 66.7 | 67 | 66.1 | 66.1 |
| 02/15/2007 | 67 | 67.1 | 65.8 | 66.4 |
| 02/16/2007 | 64.8 | 65.4 | 63.8 | 64.3 |
| 02/19/2007 | 64 | 64.3 | 63.2 | 64.3 |
| 02/20/2007 | 63.5 | 65 | 62.9 | 64.7 |
| 02/21/2007 | 64.5 | 65.8 | 64.4 | 65.1 |
| 02/22/2007 | 66 | 66 | 64.1 | 64.2 |
| 02/23/2007 | 64.7 | 64.8 | 63.7 | 64.2 |
| 02/26/2007 | 63.7 | 64.1 | 62.9 | 63.3 |
| 02/27/2007 | 63.2 | 65.6 | 63.1 | 65.4 |
| 02/28/2007 | 61.4 | 63 | 61.2 | 62.8 |
| 03/01/2007 | 62.9 | 62.9 | 62 | 62.3 |
| 03/02/2007 | 60.8 | 60.9 | 59.9 | 60.2 |
| 03/05/2007 | 60 | 60.3 | 59 | 59.2 |
| 03/06/2007 | 59.6 | 60.4 | 59.2 | 60.2 |
| 03/07/2007 | 60.6 | 60.7 | 59.2 | 59.6 |
| 03/08/2007 | 59.3 | 60.8 | 59.2 | 60.5 |
| 03/09/2007 | 60.6 | 61 | 60 | 60.6 |
| 03/12/2007 | 61 | 62 | 60.5 | 61.1 |
| 03/13/2007 | 61.2 | 61.2 | 60.2 | 60.5 |
| 03/14/2007 | 59.5 | 59.8 | 58.2 | 58.3 |
| 03/15/2007 | 59.5 | 59.8 | 58.2 | 59 |
| 03/16/2007 | 58.5 | 60.8 | 58.4 | 59.5 |
| 03/19/2007 | 58.6 | 61 | 58.6 | 60.4 |
| 03/20/2007 | 60.9 | 61.4 | 60 | 60 |
| 03/22/2007 | 60.4 | 60.8 | 59.8 | 60.1 |
| 03/23/2007 | 60.5 | 61.1 | 60.2 | 61 |
| 03/26/2007 | 60.3 | 61.4 | 60.3 | 61.1 |
| 03/27/2007 | 60.6 | 60.9 | 60 | 60.4 |
| 03/28/2007 | 60.5 | 61.3 | 60 | 60.4 |
| 03/29/2007 | 60.5 | 61.6 | 60.1 | 61 |
| 03/30/2007 | 61.9 | 63.5 | 61.7 | 62.3 |
| 04/02/2007 | 62.5 | 63.7 | 61.6 | 61.6 |
| 04/03/2007 | 61.6 | 62.5 | 61.4 | 62.3 |
| 04/05/2007 | 62.6 | 62.7 | 61.8 | 62.4 |
| 04/06/2007 | 62.5 | 63.4 | 62 | 62 |
| 04/09/2007 | 62.3 | 62.6 | 61.2 | 61.7 |
| 04/10/2007 | 61.8 | 61.9 | 60.9 | 61 |
| 04/11/2007 | 61.3 | 62.1 | 60.9 | 61.6 |
| 04/12/2007 | 61.2 | 61.6 | 60.6 | 61.4 |
| 04/13/2007 | 61.8 | 62.4 | 61 | 61.1 |
| 04/16/2007 | 62.1 | 62.5 | 61.7 | 62 |
| 04/17/2007 | 62.2 | 62.5 | 61.4 | 61.9 |
| 04/18/2007 | 61.7 | 62 | 61.4 | 61.4 |
| 04/19/2007 | 61.1 | 61.2 | 60.4 | 60.7 |
| 04/20/2007 | 60.6 | 60.7 | 60.2 | 60.7 |
| 04/23/2007 | 60.7 | 61 | 59.6 | 60.2 |
| 04/24/2007 | 59.2 | 61.3 | 59.2 | 60.8 |
| 04/25/2007 | 60.3 | 60.4 | 59.5 | 59.7 |
| 04/26/2007 | 60.3 | 60.7 | 59.6 | 60.2 |
| 04/27/2007 | 60.4 | 61.4 | 59.6 | 59.6 |
| 05/01/2007 | 59.7 | 60.1 | 59 | 59.2 |
| 05/02/2007 | 59.1 | 60.3 | 59 | 60 |
| 05/07/2007 | 61 | 62.1 | 60.7 | 61.9 |
| 05/08/2007 | 61.7 | 62.3 | 61.7 | 62.2 |
| 05/09/2007 | 61.3 | 62 | 61.1 | 61.7 |
| 05/10/2007 | 61.6 | 61.6 | 60.2 | 60.5 |
| 05/11/2007 | 60.5 | 60.8 | 59.7 | 60.6 |
| 05/14/2007 | 58.6 | 59.2 | 55.3 | 56.6 |
| 05/15/2007 | 57.1 | 58.6 | 56.8 | 58.5 |
| 05/16/2007 | 57.9 | 58.5 | 57.7 | 58.1 |
| 05/17/2007 | 57.8 | 58 | 55.8 | 56.5 |
| 05/18/2007 | 57.1 | 57.2 | 55.7 | 56.1 |
| 05/21/2007 | 56.9 | 57.2 | 56.4 | 56.8 |
| 05/22/2007 | 55.6 | 56.7 | 55.5 | 56.7 |
| 05/23/2007 | 56.8 | 57.6 | 56.6 | 57.2 |
| 05/24/2007 | 56.3 | 56.4 | 55.7 | 56 |
| 05/25/2007 | 56.1 | 56.1 | 55.1 | 55.4 |
| 05/28/2007 | 55.5 | 55.7 | 55.1 | 55.4 |
| 05/29/2007 | 55.1 | 56 | 55 | 55.6 |
| 05/30/2007 | 55.6 | 55.9 | 55.2 | 55.8 |
| 05/31/2007 | 55.9 | 57.3 | 55.8 | 57.3 |
| 06/01/2007 | 56.9 | 57.3 | 56.1 | 56.3 |
| 06/04/2007 | 56.3 | 56.4 | 54.5 | 54.9 |
| 06/05/2007 | 55.1 | 55.2 | 54.5 | 55 |
| 06/06/2007 | 55.3 | 56.1 | 54.9 | 55.9 |
| 06/07/2007 | 55.1 | 55.7 | 55.1 | 55.1 |
| 06/08/2007 | 54.8 | 54.9 | 53.1 | 54 |
| 06/11/2007 | 54.4 | 54.9 | 54.2 | 54.8 |
| 06/12/2007 | 54.8 | 55.4 | 54.7 | 55 |
| 06/13/2007 | 54.6 | 55.8 | 54.6 | 55.5 |
| 06/14/2007 | 55.4 | 55.5 | 54.7 | 55.2 |
| 06/15/2007 | 55.2 | 55.5 | 55 | 55.5 |
| 06/18/2007 | 56 | 56.2 | 55.8 | 56 |
| 06/19/2007 | 55.8 | 55.9 | 54.9 | 55.3 |
| 06/20/2007 | 55.2 | 55.6 | 54.6 | 55.1 |
| 06/21/2007 | 55.4 | 56.7 | 55.3 | 56.4 |
| 06/22/2007 | 55.1 | 55.4 | 55 | 55.4 |
| 06/25/2007 | 54.9 | 55.2 | 54.7 | 55 |
| 06/26/2007 | 54.5 | 55.3 | 53.9 | 55.1 |
| 06/27/2007 | 55.2 | 55.4 | 54.6 | 55 |
| 06/28/2007 | 54.7 | 55.1 | 54.3 | 54.5 |
| 06/29/2007 | 54.3 | 55 | 54 | 54.7 |
| 07/02/2007 | 54.6 | 54.7 | 54.1 | 54.5 |
| 07/03/2007 | 54.9 | 55.1 | 54 | 54.2 |
| 07/04/2007 | 54.3 | 54.6 | 54.2 | 54.5 |
| 07/05/2007 | 54.6 | 55.4 | 54.6 | 55.1 |
| 07/06/2007 | 55.1 | 55.3 | 54.8 | 55 |
| 07/09/2007 | 54.6 | 54.7 | 54.1 | 54.4 |
| 07/10/2007 | 54.5 | 54.6 | 53.9 | 54.4 |
| 07/11/2007 | 53.1 | 53.4 | 52.6 | 53 |
| 07/12/2007 | 53.2 | 53.6 | 52.6 | 52.9 |
| 07/13/2007 | 53.3 | 54.5 | 53.2 | 54.2 |
| 07/17/2007 | 54.3 | 54.3 | 53.2 | 54 |
| 07/18/2007 | 54.1 | 54.4 | 53.4 | 54.3 |
| 07/19/2007 | 54 | 54.6 | 53.9 | 54.2 |
| 07/20/2007 | 54.5 | 54.7 | 53.9 | 54.3 |
| 07/23/2007 | 53.2 | 53.5 | 52.6 | 52.9 |
| 07/24/2007 | 53.9 | 54 | 53.3 | 53.6 |
| 07/25/2007 | 52.7 | 53.8 | 52.7 | 53.5 |
| 07/26/2007 | 53.5 | 53.9 | 53.2 | 53.4 |
| 07/27/2007 | 52.1 | 53.3 | 51.8 | 53.1 |
| 07/30/2007 | 52.3 | 52.4 | 51.2 | 52.2 |
| 07/31/2007 | 51.5 | 51.6 | 50.9 | 51.5 |
| 08/01/2007 | 50.9 | 51.2 | 50.1 | 51.2 |
| 08/02/2007 | 51.4 | 51.5 | 50.2 | 50.9 |
| 08/03/2007 | 51.7 | 52.1 | 51.1 | 51.1 |
| 08/06/2007 | 50.6 | 51.1 | 50.5 | 50.9 |
| 08/07/2007 | 51 | 51.8 | 50.7 | 51 |
| 08/08/2007 | 50.9 | 51.7 | 50.3 | 50.7 |
| 08/09/2007 | 51.5 | 51.8 | 50.5 | 50.8 |
| 08/10/2007 | 49.9 | 50 | 48.9 | 49.6 |
| 08/13/2007 | 49.5 | 51.1 | 49.5 | 50.3 |
| 08/14/2007 | 50.3 | 51.1 | 50.2 | 50.8 |
| 08/15/2007 | 49.8 | 50.8 | 49.7 | 50.1 |
| 08/16/2007 | 49.4 | 49.5 | 48.4 | 48.9 |
| 08/17/2007 | 48.4 | 49.6 | 48.1 | 48.3 |
| 08/20/2007 | 50.8 | 50.8 | 48.7 | 48.8 |
| 08/21/2007 | 49.8 | 50.4 | 49.2 | 49.7 |
| 08/22/2007 | 49.4 | 50.6 | 48.9 | 50.4 |
| 08/23/2007 | 51.3 | 52.3 | 51 | 51.6 |
| 08/24/2007 | 50.6 | 52 | 50.6 | 51.7 |
| 08/27/2007 | 52.3 | 52.8 | 51.6 | 52 |
| 08/28/2007 | 53 | 53.5 | 52.5 | 52.6 |
| 08/29/2007 | 51.4 | 52.5 | 51.2 | 52 |
| 08/30/2007 | 52.8 | 52.9 | 51.9 | 52.3 |
| 08/31/2007 | 52.8 | 54 | 52.7 | 53.8 |
| 09/03/2007 | 53 | 53.8 | 53 | 53.3 |
| 09/04/2007 | 53.6 | 54.8 | 53.5 | 54.3 |
| 09/05/2007 | 54.5 | 54.9 | 53 | 53.4 |
| 09/06/2007 | 52.6 | 52.9 | 51.2 | 52.6 |
| 09/07/2007 | 52 | 52.9 | 51.9 | 52.4 |
| 09/10/2007 | 51.4 | 52.5 | 51.4 | 52.1 |
| 09/11/2007 | 51.9 | 52.1 | 51.2 | 51.5 |
| 09/12/2007 | 52 | 52.4 | 51.4 | 51.8 |
| 09/13/2007 | 52.8 | 52.9 | 51.9 | 51.9 |
| 09/14/2007 | 52.1 | 52.4 | 51.5 | 51.5 |
| 09/18/2007 | 52.5 | 52.7 | 51.8 | 51.8 |
| 09/19/2007 | 52.2 | 53.3 | 52.1 | 52.2 |
| 09/20/2007 | 53.1 | 53.1 | 52 | 52.5 |
| 09/21/2007 | 53.3 | 53.5 | 52 | 52.5 |
| 09/25/2007 | 51.3 | 52 | 51 | 52 |
| 09/26/2007 | 52 | 52.1 | 50.8 | 51.2 |
| 09/27/2007 | 51.9 | 53.6 | 51.6 | 52.8 |
| 09/28/2007 | 52.8 | 53.9 | 52.4 | 53.7 |
| 10/01/2007 | 52.9 | 54.4 | 52.9 | 54.2 |
| 10/02/2007 | 54.5 | 54.7 | 54.1 | 54.3 |
| 10/03/2007 | 54.7 | 55.8 | 54.6 | 55.5 |
| 10/04/2007 | 55.1 | 56.1 | 54.9 | 55.8 |
| 10/05/2007 | 55.8 | 56.4 | 55.5 | 56.1 |
| 10/09/2007 | 55.8 | 56.1 | 54.2 | 54.9 |
| 10/10/2007 | 55.4 | 55.7 | 54.2 | 54.5 |
| 10/11/2007 | 54.8 | 55.7 | 54.1 | 55 |
| 10/12/2007 | 54.4 | 55.2 | 53.9 | 54.4 |
| 10/15/2007 | 54.8 | 54.9 | 53.9 | 54.4 |
| 10/16/2007 | 54.1 | 54.4 | 52.9 | 53.1 |
| 10/17/2007 | 52.6 | 53.2 | 51.8 | 52.9 |
| 10/18/2007 | 52.8 | 53.4 | 52.4 | 52.8 |
| 10/19/2007 | 52.2 | 52.3 | 51.5 | 52 |
| 10/22/2007 | 50 | 51.3 | 49.8 | 51.1 |
| 10/23/2007 | 51.8 | 52.1 | 51.2 | 51.6 |
| 10/24/2007 | 51.3 | 51.9 | 51.1 | 51.4 |
| 10/25/2007 | 51.5 | 52.1 | 51 | 51.3 |
| 10/26/2007 | 50.7 | 52.8 | 50.7 | 52 |
| 10/29/2007 | 52.3 | 53.9 | 52.3 | 53 |
| 10/30/2007 | 52.5 | 52.8 | 51.3 | 52 |
| 10/31/2007 | 52.4 | 53.2 | 51.9 | 52.8 |
| 11/01/2007 | 52.5 | 53.5 | 52.1 | 53.2 |
| 11/02/2007 | 51.7 | 52.5 | 51.5 | 51.9 |
| 11/05/2007 | 51.8 | 52.4 | 51.2 | 51.7 |
| 11/06/2007 | 51.9 | 53.1 | 51.8 | 52.3 |
| 11/07/2007 | 52.4 | 52.8 | 51.9 | 52.3 |
| 11/08/2007 | 51 | 51.4 | 50.1 | 50.9 |
| 11/09/2007 | 50.4 | 50.6 | 49.2 | 49.4 |
| 11/12/2007 | 50.4 | 51.2 | 49.6 | 50 |
| 11/13/2007 | 50.2 | 50.3 | 49.5 | 49.9 |
| 11/14/2007 | 50.6 | 51.1 | 50.2 | 50.5 |
| 11/15/2007 | 51.5 | 51.6 | 50.7 | 50.7 |
| 11/16/2007 | 50.1 | 50.8 | 50.1 | 50.4 |
| 11/19/2007 | 50.7 | 52 | 50.4 | 51.1 |
| 11/20/2007 | 50.4 | 50.6 | 49.5 | 50 |
| 11/21/2007 | 49.5 | 49.9 | 49 | 49.6 |
| 11/22/2007 | 49 | 49.5 | 48.8 | 48.9 |
| 11/26/2007 | 49 | 49.2 | 48.6 | 48.7 |
| 11/27/2007 | 48.5 | 48.9 | 48 | 48.6 |
| 11/28/2007 | 48.8 | 49 | 47.6 | 47.9 |
| 11/29/2007 | 48.9 | 49.4 | 48.6 | 49.2 |
| 11/30/2007 | 49.7 | 50.8 | 49.6 | 50.5 |
| 12/03/2007 | 50.5 | 50.8 | 49.7 | 50 |
| 12/04/2007 | 50.8 | 52.2 | 50.3 | 51.6 |
| 12/05/2007 | 51.8 | 53.2 | 51.5 | 52.7 |
| 12/06/2007 | 53.7 | 54 | 53 | 53.9 |
| 12/07/2007 | 54.8 | 55 | 53.8 | 53.8 |
| 12/10/2007 | 54.2 | 55.1 | 53.9 | 55.1 |
| 12/11/2007 | 55.4 | 55.6 | 53.6 | 54 |
| 12/12/2007 | 54 | 54.8 | 53.1 | 54.2 |
| 12/13/2007 | 53.2 | 54.2 | 53.2 | 53.8 |
| 12/14/2007 | 53.9 | 54.9 | 53.3 | 53.3 |
| 12/17/2007 | 53.3 | 54.2 | 53.3 | 53.6 |
| 12/18/2007 | 53.2 | 54.3 | 53.2 | 54 |
| 12/19/2007 | 53.7 | 53.9 | 52.7 | 52.7 |
| 12/20/2007 | 53.4 | 53.6 | 53 | 53.1 |
| 12/21/2007 | 53.2 | 54.5 | 53.2 | 54 |
| 12/25/2007 | 55 | 55.6 | 55 | 55.2 |
| 12/26/2007 | 55.3 | 55.8 | 55.2 | 55.6 |
| 12/27/2007 | 55.6 | 56.3 | 55.4 | 55.8 |
| 12/28/2007 | 56 | 56.2 | 55.6 | 55.9 |