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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 47.8942
CLOSE 47.9083
Low
LOW 37.1
High
HIGH 58.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 53.9 | 54.2 | 52.8 | 52.8 |
| 01/07/2008 | 51 | 52.3 | 51 | 51.8 |
| 01/08/2008 | 51.1 | 52 | 51 | 51.8 |
| 01/09/2008 | 51.7 | 53.4 | 51.6 | 53 |
| 01/10/2008 | 53.3 | 53.3 | 51.9 | 52 |
| 01/11/2008 | 52.1 | 52.5 | 51.4 | 52.3 |
| 01/15/2008 | 52.4 | 53.4 | 52 | 52.5 |
| 01/16/2008 | 51.3 | 52.2 | 51 | 51.5 |
| 01/17/2008 | 51.2 | 51.9 | 49.7 | 51.4 |
| 01/18/2008 | 51.5 | 51.7 | 50.6 | 51.2 |
| 01/21/2008 | 50.4 | 50.5 | 49.9 | 50 |
| 01/22/2008 | 49.5 | 49.5 | 47.6 | 48.5 |
| 01/23/2008 | 50 | 50.2 | 48.5 | 49.2 |
| 01/24/2008 | 50.2 | 50.5 | 49.2 | 49.4 |
| 01/25/2008 | 49.7 | 50.1 | 49 | 49.8 |
| 01/28/2008 | 49.5 | 50.3 | 49.1 | 49.1 |
| 01/29/2008 | 49.5 | 49.9 | 49 | 49.5 |
| 01/30/2008 | 49.8 | 49.8 | 49 | 49.4 |
| 01/31/2008 | 49.4 | 51 | 48.7 | 50.8 |
| 02/01/2008 | 50.1 | 50.6 | 49.7 | 50.3 |
| 02/04/2008 | 50.7 | 51.1 | 50.1 | 50.6 |
| 02/05/2008 | 52 | 52.2 | 50.4 | 51.3 |
| 02/06/2008 | 50.4 | 51.2 | 50.3 | 50.3 |
| 02/07/2008 | 50.1 | 50.2 | 49.1 | 49.9 |
| 02/08/2008 | 49.6 | 50.5 | 49.4 | 49.9 |
| 02/12/2008 | 49.7 | 51.3 | 49.5 | 51.2 |
| 02/13/2008 | 51.4 | 51.4 | 49.8 | 50.1 |
| 02/14/2008 | 51.7 | 51.7 | 50.8 | 50.9 |
| 02/15/2008 | 50.7 | 51.2 | 50.1 | 50.7 |
| 02/18/2008 | 50 | 50.2 | 49.4 | 49.5 |
| 02/19/2008 | 49.6 | 49.8 | 49.1 | 49.3 |
| 02/20/2008 | 49 | 49.1 | 48.4 | 48.5 |
| 02/21/2008 | 48.3 | 48.6 | 47.6 | 48.2 |
| 02/22/2008 | 48.4 | 48.4 | 46.2 | 46.5 |
| 02/25/2008 | 47.5 | 48 | 47 | 47.5 |
| 02/26/2008 | 48.5 | 48.5 | 47 | 47 |
| 02/27/2008 | 47.1 | 47.4 | 46.5 | 47 |
| 02/28/2008 | 46 | 46.4 | 45.7 | 46 |
| 02/29/2008 | 45.2 | 45.8 | 45.2 | 45.4 |
| 03/03/2008 | 45.3 | 47.6 | 45.2 | 46.9 |
| 03/04/2008 | 46.9 | 47.5 | 45.7 | 46.1 |
| 03/05/2008 | 46.4 | 47.4 | 45.9 | 47.2 |
| 03/06/2008 | 46.7 | 47.1 | 46.1 | 46.7 |
| 03/07/2008 | 45.2 | 45.5 | 44.6 | 45 |
| 03/10/2008 | 44 | 45.4 | 43.9 | 44.1 |
| 03/11/2008 | 43.4 | 43.5 | 42.5 | 43.2 |
| 03/12/2008 | 44.1 | 44.2 | 43.1 | 43.2 |
| 03/13/2008 | 43.4 | 43.5 | 42.3 | 42.3 |
| 03/14/2008 | 42.6 | 42.9 | 41.5 | 42 |
| 03/17/2008 | 41.6 | 41.8 | 40.7 | 41.3 |
| 03/18/2008 | 41.2 | 42 | 40.9 | 41.8 |
| 03/19/2008 | 42.4 | 43.8 | 41.9 | 43 |
| 03/21/2008 | 43.4 | 44.8 | 43.3 | 44.7 |
| 03/24/2008 | 44.8 | 45.4 | 43.7 | 44.5 |
| 03/25/2008 | 44.2 | 44.4 | 43 | 43.2 |
| 03/26/2008 | 43 | 44.5 | 42.7 | 44.4 |
| 03/27/2008 | 42.9 | 44.2 | 42.9 | 43.3 |
| 03/28/2008 | 43.8 | 44.7 | 42.6 | 44 |
| 03/31/2008 | 44.1 | 44.3 | 42.8 | 43 |
| 04/01/2008 | 43.4 | 43.7 | 42.9 | 43.5 |
| 04/02/2008 | 44.7 | 44.9 | 43.3 | 43.6 |
| 04/03/2008 | 44.6 | 46.4 | 44.2 | 46.4 |
| 04/04/2008 | 46.3 | 46.3 | 45.2 | 45.4 |
| 04/07/2008 | 45.7 | 46.3 | 45.1 | 45.9 |
| 04/08/2008 | 45.7 | 46.5 | 45.5 | 45.9 |
| 04/09/2008 | 46 | 47 | 45.5 | 45.8 |
| 04/10/2008 | 45.2 | 45.6 | 44.9 | 45.1 |
| 04/11/2008 | 45.9 | 46.3 | 45.5 | 46.1 |
| 04/14/2008 | 45.1 | 45.1 | 44.2 | 44.3 |
| 04/15/2008 | 44.1 | 45.4 | 44.1 | 45.1 |
| 04/16/2008 | 45.5 | 46.2 | 45 | 45.8 |
| 04/17/2008 | 46.4 | 46.4 | 44.8 | 45.3 |
| 04/18/2008 | 45.3 | 45.4 | 44.4 | 45.2 |
| 04/21/2008 | 45.9 | 45.9 | 44.9 | 45.4 |
| 04/22/2008 | 44.6 | 45.5 | 44.6 | 45.3 |
| 04/23/2008 | 45.3 | 46.4 | 45 | 45.2 |
| 04/24/2008 | 45 | 45.3 | 44.6 | 44.8 |
| 04/25/2008 | 45.3 | 46.2 | 45.1 | 45.4 |
| 04/28/2008 | 45.7 | 46 | 44.4 | 45.3 |
| 04/30/2008 | 44.8 | 45.1 | 44.6 | 44.8 |
| 05/01/2008 | 44.9 | 45.7 | 44.8 | 45.4 |
| 05/02/2008 | 45.8 | 46.1 | 45.3 | 46 |
| 05/07/2008 | 46.1 | 46.2 | 45 | 45.4 |
| 05/08/2008 | 45 | 45.2 | 43.5 | 43.5 |
| 05/09/2008 | 43.7 | 43.8 | 42.9 | 43 |
| 05/12/2008 | 43.2 | 43.9 | 43.1 | 43.5 |
| 05/13/2008 | 43.7 | 44.9 | 43.7 | 44.8 |
| 05/14/2008 | 49.3 | 49.8 | 48.4 | 49.8 |
| 05/15/2008 | 49.5 | 50.6 | 49.2 | 49.2 |
| 05/16/2008 | 49.8 | 50.2 | 49.2 | 49.8 |
| 05/19/2008 | 49.3 | 49.5 | 48.7 | 49.4 |
| 05/20/2008 | 49 | 50 | 48.9 | 48.9 |
| 05/21/2008 | 49.3 | 49.7 | 48.8 | 49 |
| 05/22/2008 | 47.5 | 49.3 | 47.4 | 49.2 |
| 05/23/2008 | 49.5 | 50.9 | 49.1 | 49.9 |
| 05/26/2008 | 49.5 | 49.7 | 48.8 | 49.1 |
| 05/27/2008 | 48.9 | 49.9 | 48.9 | 49.6 |
| 05/28/2008 | 49.7 | 50.6 | 49.6 | 49.6 |
| 05/29/2008 | 50.5 | 51 | 50.2 | 50.6 |
| 05/30/2008 | 51 | 51.6 | 50.4 | 51.2 |
| 06/02/2008 | 50.7 | 52.1 | 50.6 | 51.9 |
| 06/03/2008 | 51.9 | 52 | 50.8 | 51.4 |
| 06/04/2008 | 51 | 51.7 | 50.5 | 51 |
| 06/05/2008 | 51 | 51.2 | 50.5 | 51.2 |
| 06/06/2008 | 52.1 | 52.2 | 51.3 | 51.3 |
| 06/09/2008 | 50.7 | 51.7 | 50.5 | 51.1 |
| 06/10/2008 | 51.5 | 51.5 | 50.2 | 50.8 |
| 06/11/2008 | 50.8 | 51 | 50.3 | 50.5 |
| 06/12/2008 | 49.5 | 50.2 | 49.2 | 49.8 |
| 06/13/2008 | 49.3 | 49.5 | 48.5 | 48.7 |
| 06/16/2008 | 49.1 | 49.9 | 49 | 49.8 |
| 06/17/2008 | 50.2 | 51.3 | 49.7 | 51 |
| 06/18/2008 | 51.1 | 51.8 | 50.7 | 51.4 |
| 06/19/2008 | 51.5 | 51.5 | 50 | 50.5 |
| 06/20/2008 | 50.9 | 51 | 49.2 | 49.2 |
| 06/23/2008 | 48.8 | 50.1 | 48.8 | 49.8 |
| 06/24/2008 | 49.8 | 50.4 | 49.6 | 50 |
| 06/25/2008 | 49.4 | 50.7 | 49 | 50.6 |
| 06/26/2008 | 50.9 | 52.3 | 50.5 | 51.3 |
| 06/27/2008 | 50.7 | 51.8 | 50.5 | 51.6 |
| 06/30/2008 | 51.3 | 52.1 | 51 | 52 |
| 07/01/2008 | 52 | 53.3 | 51.9 | 52.9 |
| 07/02/2008 | 53.3 | 54.1 | 52.5 | 53.5 |
| 07/03/2008 | 53.7 | 54 | 52.3 | 52.6 |
| 07/04/2008 | 52.7 | 53.6 | 52.6 | 53.5 |
| 07/07/2008 | 53 | 53.1 | 52.5 | 52.7 |
| 07/08/2008 | 52.8 | 53 | 52.4 | 52.6 |
| 07/09/2008 | 52.9 | 53.3 | 52.6 | 52.6 |
| 07/10/2008 | 52.6 | 52.9 | 52.3 | 52.6 |
| 07/11/2008 | 52.7 | 52.7 | 51.9 | 52.1 |
| 07/14/2008 | 52.1 | 52.2 | 51 | 51 |
| 07/15/2008 | 51.2 | 51.6 | 50.8 | 51 |
| 07/16/2008 | 51 | 51.1 | 50.6 | 50.9 |
| 07/17/2008 | 51 | 51.6 | 50.7 | 51.4 |
| 07/18/2008 | 51.8 | 52.1 | 50.8 | 50.8 |
| 07/22/2008 | 51.6 | 51.8 | 50.9 | 51.3 |
| 07/23/2008 | 51.4 | 51.5 | 49.7 | 49.7 |
| 07/24/2008 | 50.5 | 51.8 | 50.4 | 51.1 |
| 07/25/2008 | 50.6 | 51.4 | 50.5 | 51.2 |
| 07/28/2008 | 52.4 | 53.1 | 52.1 | 52.8 |
| 07/29/2008 | 52.5 | 52.9 | 51.5 | 52.5 |
| 07/30/2008 | 52.6 | 53.3 | 52.4 | 53.2 |
| 07/31/2008 | 53.6 | 55.9 | 53.4 | 55.3 |
| 08/01/2008 | 55.4 | 55.9 | 54.8 | 55.9 |
| 08/04/2008 | 56.6 | 58.1 | 56.5 | 57.8 |
| 08/05/2008 | 56.6 | 56.6 | 55 | 55.7 |
| 08/06/2008 | 55.8 | 56.8 | 54.9 | 56.4 |
| 08/07/2008 | 54.4 | 54.4 | 52 | 52.7 |
| 08/08/2008 | 52.4 | 54.2 | 51.5 | 53.2 |
| 08/11/2008 | 53 | 53.2 | 52 | 52.2 |
| 08/12/2008 | 53.2 | 53.7 | 52.3 | 52.5 |
| 08/13/2008 | 52.6 | 52.9 | 51.2 | 52.4 |
| 08/14/2008 | 52.1 | 53.4 | 51.8 | 53 |
| 08/15/2008 | 52.7 | 52.8 | 51.5 | 52.3 |
| 08/18/2008 | 53.1 | 55.3 | 52.9 | 54.9 |
| 08/19/2008 | 53.9 | 54 | 52.6 | 53.4 |
| 08/20/2008 | 53.5 | 54.1 | 53 | 53.4 |
| 08/21/2008 | 53.4 | 53.5 | 51.7 | 51.8 |
| 08/22/2008 | 52.1 | 53 | 51.6 | 52.8 |
| 08/25/2008 | 52.9 | 53.9 | 52.9 | 53.1 |
| 08/26/2008 | 52 | 52.3 | 51.2 | 51.9 |
| 08/27/2008 | 52.2 | 52.4 | 51.3 | 51.8 |
| 08/28/2008 | 51.9 | 52.3 | 51.4 | 51.9 |
| 08/29/2008 | 53.2 | 54.5 | 53.1 | 54.2 |
| 09/01/2008 | 53.2 | 53.7 | 53 | 53.3 |
| 09/02/2008 | 53.8 | 54.6 | 52.8 | 53.2 |
| 09/03/2008 | 53.6 | 54.5 | 53.1 | 54.2 |
| 09/04/2008 | 52.8 | 54.1 | 52.5 | 53.3 |
| 09/05/2008 | 52.3 | 52.7 | 50.9 | 51.5 |
| 09/08/2008 | 52.2 | 52.3 | 50.3 | 50.6 |
| 09/09/2008 | 50.7 | 50.9 | 50 | 50.1 |
| 09/10/2008 | 49.8 | 51.2 | 49.5 | 50.9 |
| 09/11/2008 | 49.4 | 50 | 48.9 | 49.6 |
| 09/12/2008 | 49.9 | 50.1 | 49.1 | 49.6 |
| 09/16/2008 | 47.1 | 47.4 | 46.2 | 46.7 |
| 09/17/2008 | 46.5 | 47.4 | 46.1 | 47.2 |
| 09/18/2008 | 45.2 | 47.5 | 45.2 | 46.6 |
| 09/19/2008 | 47.1 | 48.4 | 47.1 | 47.9 |
| 09/22/2008 | 48.8 | 49 | 47 | 47.4 |
| 09/24/2008 | 47.6 | 48 | 46.4 | 47.9 |
| 09/25/2008 | 46.5 | 48 | 46.3 | 47.6 |
| 09/26/2008 | 48 | 48.9 | 47.7 | 48.6 |
| 09/29/2008 | 48.1 | 48.8 | 47 | 47.4 |
| 09/30/2008 | 46 | 47.6 | 45.3 | 46.9 |
| 10/01/2008 | 46.8 | 47.3 | 45.8 | 46.8 |
| 10/02/2008 | 47.6 | 48.8 | 47 | 48.6 |
| 10/03/2008 | 48.7 | 49.8 | 48 | 49.1 |
| 10/06/2008 | 48.1 | 48.8 | 46.5 | 46.7 |
| 10/07/2008 | 45.7 | 46.6 | 44.7 | 45.4 |
| 10/08/2008 | 43.9 | 47 | 43.5 | 44.7 |
| 10/09/2008 | 43.9 | 44.2 | 42.2 | 42.4 |
| 10/10/2008 | 38.4 | 40.4 | 38.2 | 38.5 |
| 10/14/2008 | 42 | 42 | 39.7 | 40.4 |
| 10/15/2008 | 40 | 41 | 39.5 | 40.9 |
| 10/16/2008 | 38.4 | 41 | 38.3 | 38.7 |
| 10/17/2008 | 41.1 | 42.9 | 40.4 | 42.5 |
| 10/20/2008 | 42.4 | 43.3 | 41.7 | 42.8 |
| 10/21/2008 | 44.3 | 44.4 | 43.3 | 44.2 |
| 10/22/2008 | 42.7 | 43 | 40.7 | 41.4 |
| 10/23/2008 | 39.9 | 42.5 | 39.5 | 42.5 |
| 10/24/2008 | 41 | 42.2 | 40.2 | 40.7 |
| 10/27/2008 | 39.7 | 40.2 | 37.5 | 37.7 |
| 10/28/2008 | 38.2 | 38.8 | 37.1 | 38 |
| 10/29/2008 | 39.2 | 40.6 | 37.9 | 40.6 |
| 10/30/2008 | 40.7 | 42 | 39.8 | 42 |
| 10/31/2008 | 41.3 | 41.7 | 38.7 | 39.2 |
| 11/04/2008 | 41.7 | 43.4 | 41.1 | 42.8 |
| 11/05/2008 | 44.8 | 44.9 | 43.3 | 44.1 |
| 11/06/2008 | 43.1 | 44.4 | 42.6 | 43.2 |
| 11/07/2008 | 43.5 | 44.9 | 42.1 | 44.4 |
| 11/10/2008 | 46.7 | 46.9 | 45.3 | 46.3 |
| 11/11/2008 | 44.3 | 44.6 | 43.1 | 43.7 |
| 11/12/2008 | 42.7 | 45 | 42.6 | 44.7 |
| 11/13/2008 | 42.2 | 43 | 41.8 | 42.2 |
| 11/14/2008 | 43.9 | 44 | 41.7 | 42.3 |
| 11/17/2008 | 41.8 | 42.6 | 40.8 | 41.9 |
| 11/18/2008 | 41.9 | 43.2 | 41.4 | 42.4 |
| 11/19/2008 | 43.3 | 43.9 | 42.5 | 43.1 |
| 11/20/2008 | 41.6 | 42.4 | 41.3 | 41.4 |
| 11/21/2008 | 39.5 | 41.6 | 38.5 | 41.1 |
| 11/25/2008 | 42.6 | 43 | 40.9 | 43 |
| 11/26/2008 | 42.7 | 44.3 | 42.4 | 44 |
| 11/27/2008 | 44.5 | 44.7 | 42.2 | 42.7 |
| 11/28/2008 | 42.7 | 42.8 | 41.3 | 41.5 |
| 12/01/2008 | 41.7 | 42.7 | 41.1 | 42.4 |
| 12/02/2008 | 41.4 | 43 | 41.1 | 42.3 |
| 12/03/2008 | 43.9 | 44.7 | 43.3 | 44.4 |
| 12/04/2008 | 44.4 | 45.5 | 44.3 | 45.5 |
| 12/05/2008 | 45.3 | 47.3 | 45.2 | 46.8 |
| 12/08/2008 | 46.5 | 46.9 | 46 | 46.4 |
| 12/09/2008 | 46.4 | 46.6 | 45.4 | 45.5 |
| 12/10/2008 | 46 | 47.2 | 45.5 | 46 |
| 12/11/2008 | 45.1 | 45.4 | 44.7 | 45.4 |
| 12/12/2008 | 45.5 | 46.4 | 45.1 | 45.6 |
| 12/15/2008 | 46.5 | 47 | 45.5 | 45.5 |
| 12/16/2008 | 45.9 | 46.1 | 44.8 | 44.8 |
| 12/17/2008 | 45.3 | 46.6 | 45 | 46.5 |
| 12/18/2008 | 46.3 | 46.8 | 45.8 | 46.4 |
| 12/19/2008 | 46.7 | 48.8 | 46.6 | 48.3 |
| 12/22/2008 | 48.5 | 50.4 | 48.3 | 50.2 |
| 12/24/2008 | 49.2 | 49.5 | 46.5 | 46.8 |