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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.7833
CLOSE 37.7912
Low
LOW 35.8
High
HIGH 40.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 37.15 | 37.55 | 37.05 | 37.05 |
| 01/05/2010 | 37.8 | 37.9 | 37.5 | 37.7 |
| 01/06/2010 | 38.2 | 38.6 | 37.9 | 38.3 |
| 01/07/2010 | 38.25 | 38.4 | 37.6 | 37.7 |
| 01/08/2010 | 37.8 | 38.25 | 37.7 | 37.95 |
| 01/12/2010 | 38.35 | 38.6 | 38.1 | 38.25 |
| 01/13/2010 | 38.6 | 39.3 | 38.5 | 39.25 |
| 01/14/2010 | 39.65 | 39.85 | 39.3 | 39.85 |
| 01/15/2010 | 40.55 | 40.75 | 40.15 | 40.3 |
| 01/18/2010 | 39.95 | 40.25 | 39.75 | 39.9 |
| 01/19/2010 | 39.75 | 40.1 | 39.55 | 39.9 |
| 01/20/2010 | 40 | 40.05 | 39.1 | 39.4 |
| 01/21/2010 | 39.75 | 40.15 | 39.7 | 39.95 |
| 01/22/2010 | 39.2 | 39.75 | 39.2 | 39.65 |
| 01/25/2010 | 39.65 | 39.85 | 39.4 | 39.5 |
| 01/26/2010 | 38.5 | 39.35 | 38.4 | 38.65 |
| 01/27/2010 | 38.4 | 38.85 | 38.25 | 38.6 |
| 01/28/2010 | 38.5 | 38.8 | 38.3 | 38.5 |
| 01/29/2010 | 38.6 | 38.7 | 38.1 | 38.1 |
| 02/01/2010 | 38.45 | 39.6 | 38.1 | 39.35 |
| 02/02/2010 | 39.35 | 39.9 | 39.15 | 39.9 |
| 02/03/2010 | 39.9 | 40 | 39.6 | 39.8 |
| 02/04/2010 | 40 | 40.3 | 38.75 | 38.75 |
| 02/05/2010 | 39.1 | 40.35 | 38.95 | 40.15 |
| 02/08/2010 | 40.2 | 40.2 | 39.15 | 39.45 |
| 02/09/2010 | 39.4 | 39.65 | 39.25 | 39.4 |
| 02/10/2010 | 39.05 | 39.2 | 38.75 | 39 |
| 02/12/2010 | 39.5 | 40.25 | 39.45 | 39.7 |
| 02/15/2010 | 39.55 | 39.55 | 39.2 | 39.3 |
| 02/16/2010 | 39.35 | 39.95 | 39.15 | 39.55 |
| 02/17/2010 | 40.25 | 40.3 | 40 | 40 |
| 02/18/2010 | 39.95 | 40 | 39.4 | 39.6 |
| 02/19/2010 | 39.8 | 39.8 | 38.95 | 39.1 |
| 02/22/2010 | 39.8 | 40 | 39.5 | 39.8 |
| 02/23/2010 | 39.95 | 39.95 | 39.35 | 39.45 |
| 02/24/2010 | 39.05 | 39.2 | 38.85 | 39.2 |
| 02/25/2010 | 39.05 | 39.1 | 38.7 | 38.85 |
| 02/26/2010 | 38.7 | 39 | 38.65 | 38.7 |
| 03/01/2010 | 38.85 | 39.1 | 38.75 | 39 |
| 03/02/2010 | 38.5 | 39 | 38.45 | 39 |
| 03/03/2010 | 39.1 | 39.1 | 38.8 | 39 |
| 03/04/2010 | 38.9 | 39.05 | 38.65 | 38.7 |
| 03/05/2010 | 38.95 | 39.5 | 38.9 | 39 |
| 03/08/2010 | 39.5 | 39.6 | 39.25 | 39.55 |
| 03/09/2010 | 39.55 | 39.65 | 39.25 | 39.3 |
| 03/10/2010 | 39.25 | 39.35 | 38.75 | 38.75 |
| 03/11/2010 | 38.9 | 39.1 | 38.75 | 38.9 |
| 03/12/2010 | 38.7 | 38.95 | 38.65 | 38.9 |
| 03/15/2010 | 39.1 | 39.25 | 38.8 | 38.9 |
| 03/16/2010 | 39 | 39.45 | 39 | 39 |
| 03/17/2010 | 39.1 | 39.25 | 38.75 | 38.95 |
| 03/18/2010 | 39.1 | 39.15 | 38.85 | 38.95 |
| 03/19/2010 | 39.05 | 39.15 | 38.75 | 39.15 |
| 03/23/2010 | 38.85 | 38.9 | 38.25 | 38.25 |
| 03/24/2010 | 38.3 | 38.6 | 38.25 | 38.55 |
| 03/25/2010 | 38.85 | 38.85 | 38.45 | 38.45 |
| 03/26/2010 | 38.6 | 39.05 | 38.6 | 39.05 |
| 03/29/2010 | 38.45 | 38.8 | 38.4 | 38.6 |
| 03/30/2010 | 38.75 | 39.15 | 38.65 | 39.1 |
| 03/31/2010 | 39.3 | 39.7 | 39.2 | 39.4 |
| 04/01/2010 | 39.8 | 39.85 | 39.45 | 39.55 |
| 04/02/2010 | 40 | 40 | 39.15 | 39.25 |
| 04/05/2010 | 39.2 | 39.45 | 38.9 | 39 |
| 04/06/2010 | 38.95 | 39.25 | 38.85 | 39.2 |
| 04/07/2010 | 39.4 | 39.55 | 39.15 | 39.5 |
| 04/08/2010 | 39.5 | 39.7 | 39.4 | 39.55 |
| 04/09/2010 | 39.2 | 40.35 | 39.2 | 40.3 |
| 04/12/2010 | 40.2 | 40.4 | 39.8 | 40.1 |
| 04/13/2010 | 39.7 | 39.8 | 39.25 | 39.8 |
| 04/14/2010 | 39.85 | 40 | 39.45 | 39.5 |
| 04/15/2010 | 39.55 | 39.75 | 39.25 | 39.4 |
| 04/16/2010 | 39.15 | 39.25 | 38.85 | 39 |
| 04/19/2010 | 38.6 | 38.7 | 38.35 | 38.5 |
| 04/20/2010 | 38.6 | 38.85 | 38.55 | 38.65 |
| 04/21/2010 | 39.15 | 39.15 | 38.85 | 39 |
| 04/22/2010 | 38.55 | 39.05 | 38.4 | 38.9 |
| 04/23/2010 | 38.75 | 39 | 38.55 | 38.7 |
| 04/26/2010 | 39 | 39.35 | 38.85 | 39.3 |
| 04/27/2010 | 39.25 | 39.45 | 39.1 | 39.15 |
| 04/28/2010 | 38.6 | 38.75 | 38.1 | 38.1 |
| 04/30/2010 | 38.35 | 38.6 | 38.1 | 38.25 |
| 05/06/2010 | 37.85 | 38 | 37.35 | 37.5 |
| 05/07/2010 | 36.8 | 37.2 | 36.6 | 36.9 |
| 05/10/2010 | 36.65 | 37.55 | 36.5 | 37.3 |
| 05/11/2010 | 37.4 | 37.7 | 37.3 | 37.45 |
| 05/12/2010 | 37.75 | 38.2 | 37.7 | 38 |
| 05/13/2010 | 38.05 | 38.1 | 37.5 | 37.55 |
| 05/14/2010 | 37.15 | 37.45 | 37.05 | 37.25 |
| 05/17/2010 | 38.8 | 39 | 38.4 | 38.55 |
| 05/18/2010 | 38.65 | 39.15 | 38.5 | 38.6 |
| 05/19/2010 | 38.4 | 38.7 | 38.2 | 38.65 |
| 05/20/2010 | 38.35 | 39.5 | 38.3 | 39.35 |
| 05/21/2010 | 38.95 | 39.1 | 38.25 | 38.4 |
| 05/24/2010 | 37.7 | 38.2 | 37.55 | 37.75 |
| 05/25/2010 | 37.65 | 37.75 | 37.1 | 37.3 |
| 05/26/2010 | 37.35 | 37.55 | 36.9 | 37 |
| 05/27/2010 | 36.9 | 37.45 | 36.85 | 37.25 |
| 05/28/2010 | 37.25 | 37.45 | 37.1 | 37.2 |
| 05/31/2010 | 37 | 37.1 | 36.75 | 36.85 |
| 06/01/2010 | 36.95 | 37.15 | 36.8 | 37 |
| 06/02/2010 | 37.45 | 37.65 | 37.1 | 37.15 |
| 06/03/2010 | 37.6 | 37.65 | 37.3 | 37.45 |
| 06/04/2010 | 37.3 | 37.35 | 37 | 37.05 |
| 06/07/2010 | 36.6 | 36.65 | 35.9 | 36 |
| 06/08/2010 | 36.15 | 36.4 | 36 | 36.3 |
| 06/09/2010 | 36.4 | 36.55 | 36.1 | 36.4 |
| 06/10/2010 | 36.1 | 36.3 | 35.8 | 36.2 |
| 06/11/2010 | 36.15 | 36.2 | 35.8 | 35.85 |
| 06/14/2010 | 36 | 36.2 | 35.95 | 36.2 |
| 06/15/2010 | 36.15 | 36.2 | 35.9 | 36.05 |
| 06/16/2010 | 36.3 | 36.3 | 36 | 36.2 |
| 06/17/2010 | 36.2 | 36.65 | 36.15 | 36.55 |
| 06/18/2010 | 36.45 | 36.8 | 36.4 | 36.75 |
| 06/21/2010 | 36.75 | 37 | 36.6 | 36.75 |
| 06/22/2010 | 36.8 | 36.95 | 36.65 | 36.75 |
| 06/23/2010 | 36.5 | 37 | 36.45 | 36.85 |
| 06/24/2010 | 36.8 | 36.95 | 36.45 | 36.5 |
| 06/25/2010 | 36.15 | 36.5 | 36.15 | 36.5 |
| 06/28/2010 | 36.25 | 36.35 | 36.1 | 36.25 |
| 06/29/2010 | 36.65 | 36.9 | 36.5 | 36.6 |
| 06/30/2010 | 36.1 | 36.85 | 36.05 | 36.4 |
| 07/01/2010 | 36 | 36.1 | 35.8 | 35.85 |
| 07/02/2010 | 36.15 | 36.5 | 35.8 | 36.4 |
| 07/05/2010 | 36.65 | 37.05 | 36.5 | 36.95 |
| 07/06/2010 | 36.6 | 37.05 | 36.6 | 36.9 |
| 07/07/2010 | 36.7 | 37.1 | 36.35 | 37.1 |
| 07/08/2010 | 37.3 | 37.7 | 37.15 | 37.7 |
| 07/09/2010 | 37.6 | 37.65 | 37.25 | 37.55 |
| 07/12/2010 | 37.5 | 37.85 | 37.25 | 37.25 |
| 07/13/2010 | 37.45 | 37.7 | 37.4 | 37.45 |
| 07/14/2010 | 37.6 | 37.9 | 37.45 | 37.65 |
| 07/15/2010 | 37.1 | 37.4 | 36.95 | 37.05 |
| 07/16/2010 | 36.8 | 37.15 | 36.55 | 36.7 |
| 07/20/2010 | 36.1 | 36.7 | 36.1 | 36.5 |
| 07/21/2010 | 36.4 | 36.6 | 36.3 | 36.4 |
| 07/22/2010 | 36.35 | 36.6 | 36.2 | 36.55 |
| 07/23/2010 | 36.5 | 36.55 | 36.1 | 36.2 |
| 07/26/2010 | 36.35 | 36.35 | 36.05 | 36.1 |
| 07/27/2010 | 36.15 | 36.3 | 36.05 | 36.25 |
| 07/28/2010 | 36.5 | 36.85 | 36.5 | 36.75 |
| 07/29/2010 | 36.5 | 36.55 | 36.2 | 36.25 |
| 07/30/2010 | 36.15 | 36.2 | 35.8 | 35.9 |
| 08/02/2010 | 35.85 | 36.1 | 35.8 | 35.85 |
| 08/03/2010 | 36 | 36.1 | 35.85 | 35.95 |
| 08/04/2010 | 36.1 | 36.25 | 35.85 | 36.05 |
| 08/05/2010 | 36.15 | 36.4 | 36.1 | 36.2 |
| 08/06/2010 | 36.6 | 37.45 | 36.4 | 37.35 |
| 08/09/2010 | 37 | 37.4 | 37 | 37.35 |
| 08/10/2010 | 37.3 | 37.7 | 37.3 | 37.6 |
| 08/11/2010 | 37.3 | 37.5 | 36.9 | 37.1 |
| 08/12/2010 | 36.65 | 37 | 36.3 | 36.6 |
| 08/13/2010 | 36.45 | 37.2 | 36.35 | 37 |
| 08/16/2010 | 36.7 | 37.3 | 36.7 | 37.2 |
| 08/17/2010 | 36.9 | 37.35 | 36.8 | 37.3 |
| 08/18/2010 | 37.2 | 37.8 | 36.85 | 37.7 |
| 08/19/2010 | 37.5 | 37.7 | 37.1 | 37.25 |
| 08/20/2010 | 36.8 | 37 | 36.45 | 36.5 |
| 08/23/2010 | 36.3 | 36.55 | 36.25 | 36.35 |
| 08/24/2010 | 36.4 | 36.6 | 36.25 | 36.45 |
| 08/25/2010 | 36.2 | 36.3 | 36.05 | 36.15 |
| 08/26/2010 | 36.2 | 36.25 | 36 | 36.2 |
| 08/27/2010 | 36 | 36.5 | 36 | 36.45 |
| 08/30/2010 | 36.6 | 37.1 | 36.55 | 36.9 |
| 08/31/2010 | 36.6 | 36.7 | 36.05 | 36.25 |
| 09/01/2010 | 36.2 | 36.6 | 36.1 | 36.55 |
| 09/02/2010 | 36.95 | 36.95 | 36.35 | 36.65 |
| 09/03/2010 | 36.65 | 36.95 | 36.6 | 36.85 |
| 09/06/2010 | 36.95 | 37.25 | 36.85 | 37.15 |
| 09/07/2010 | 37 | 37.35 | 37 | 37.3 |
| 09/08/2010 | 37.05 | 37.25 | 36.85 | 37.1 |
| 09/09/2010 | 37.1 | 37.35 | 36.85 | 37.3 |
| 09/10/2010 | 37.35 | 37.75 | 37.05 | 37.4 |
| 09/13/2010 | 37.45 | 37.75 | 37.4 | 37.45 |
| 09/14/2010 | 37.45 | 37.65 | 37.1 | 37.25 |
| 09/15/2010 | 37.1 | 37.65 | 37.05 | 37.4 |
| 09/16/2010 | 37.7 | 37.7 | 36.95 | 37.1 |
| 09/17/2010 | 37.3 | 38.2 | 37.3 | 38.2 |
| 09/21/2010 | 38.2 | 38.6 | 38.15 | 38.15 |
| 09/22/2010 | 38.35 | 38.5 | 38.1 | 38.1 |
| 09/24/2010 | 37.65 | 38.4 | 37.5 | 38.1 |
| 09/27/2010 | 38.4 | 38.6 | 38.1 | 38.45 |
| 09/28/2010 | 37.5 | 37.65 | 37.25 | 37.55 |
| 09/29/2010 | 37.3 | 37.55 | 37.1 | 37.45 |
| 09/30/2010 | 37.1 | 37.2 | 36.45 | 36.45 |
| 10/01/2010 | 36.4 | 36.45 | 36.05 | 36.3 |
| 10/04/2010 | 36.8 | 36.85 | 36.05 | 36.1 |
| 10/05/2010 | 36.65 | 37.3 | 36.4 | 37 |
| 10/06/2010 | 37 | 37.3 | 36.9 | 37.3 |
| 10/07/2010 | 37.35 | 37.75 | 37.2 | 37.4 |
| 10/08/2010 | 37.45 | 37.65 | 37 | 37 |
| 10/12/2010 | 37.2 | 37.25 | 36.6 | 36.65 |
| 10/13/2010 | 37.2 | 37.25 | 36.7 | 36.8 |
| 10/14/2010 | 36.9 | 37.3 | 36.75 | 37.05 |
| 10/15/2010 | 36.95 | 37.1 | 36.6 | 36.75 |
| 10/18/2010 | 37.1 | 37.4 | 36.95 | 37.15 |
| 10/19/2010 | 37 | 37.5 | 36.9 | 37.05 |
| 10/20/2010 | 36.9 | 37 | 36.45 | 36.75 |
| 10/21/2010 | 36.55 | 36.7 | 36.35 | 36.7 |
| 10/22/2010 | 36.6 | 36.85 | 36.55 | 36.7 |
| 10/25/2010 | 36.6 | 37.1 | 36.55 | 36.7 |
| 10/26/2010 | 36.8 | 37 | 36.65 | 36.65 |
| 10/27/2010 | 36.65 | 36.75 | 36.2 | 36.35 |
| 10/28/2010 | 36.25 | 36.35 | 36.05 | 36.2 |
| 10/29/2010 | 36.25 | 36.7 | 36.2 | 36.55 |
| 11/01/2010 | 36.55 | 36.7 | 36.2 | 36.35 |
| 11/02/2010 | 36.2 | 36.3 | 36.1 | 36.2 |
| 11/04/2010 | 36.3 | 36.6 | 36.3 | 36.5 |
| 11/05/2010 | 36.85 | 37.05 | 36.7 | 37.05 |
| 11/08/2010 | 37 | 37.05 | 36.65 | 37.05 |
| 11/09/2010 | 37 | 37.65 | 36.95 | 37.5 |
| 11/10/2010 | 38.5 | 39.45 | 38.35 | 39 |
| 11/11/2010 | 38.8 | 38.95 | 38.1 | 38.3 |
| 11/12/2010 | 38.35 | 38.75 | 38.3 | 38.35 |
| 11/15/2010 | 38.45 | 38.55 | 38.1 | 38.35 |
| 11/16/2010 | 38.2 | 38.25 | 37.1 | 37.75 |
| 11/17/2010 | 37.75 | 38.05 | 37.7 | 37.75 |
| 11/18/2010 | 37.8 | 38.5 | 37.65 | 38.45 |
| 11/19/2010 | 38.65 | 38.75 | 38.45 | 38.6 |
| 11/22/2010 | 38.75 | 38.8 | 38.4 | 38.55 |
| 11/24/2010 | 37.85 | 38.4 | 37.85 | 38.05 |
| 11/25/2010 | 38.05 | 38.1 | 37.65 | 37.8 |
| 11/26/2010 | 37.7 | 38.65 | 37.7 | 38.45 |
| 11/29/2010 | 38.15 | 38.8 | 38.15 | 38.5 |
| 11/30/2010 | 38.3 | 38.4 | 37.9 | 37.9 |
| 12/01/2010 | 37.85 | 38.05 | 37.75 | 38.05 |
| 12/02/2010 | 38.4 | 38.45 | 37.9 | 38 |
| 12/03/2010 | 38.05 | 38.25 | 37.7 | 37.8 |
| 12/06/2010 | 37.85 | 38.05 | 37.8 | 37.95 |
| 12/07/2010 | 37.7 | 37.8 | 37.55 | 37.65 |
| 12/08/2010 | 37.55 | 38.15 | 37.5 | 38.15 |
| 12/09/2010 | 37.95 | 38.35 | 37.95 | 38.3 |
| 12/10/2010 | 38.55 | 38.55 | 38.1 | 38.25 |
| 12/13/2010 | 37.85 | 37.95 | 37.6 | 37.85 |
| 12/14/2010 | 37.55 | 37.65 | 37.2 | 37.45 |
| 12/15/2010 | 37.9 | 38.35 | 37.8 | 38.2 |
| 12/16/2010 | 37.9 | 38.1 | 37.7 | 37.75 |
| 12/17/2010 | 37.7 | 37.75 | 37.45 | 37.45 |
| 12/20/2010 | 37.75 | 37.75 | 37.35 | 37.35 |
| 12/21/2010 | 37.5 | 37.7 | 37.45 | 37.55 |
| 12/22/2010 | 37.55 | 37.65 | 37.5 | 37.65 |
| 12/24/2010 | 37.4 | 37.75 | 37.4 | 37.6 |
| 12/27/2010 | 37.55 | 37.65 | 37.35 | 37.4 |
| 12/28/2010 | 37.3 | 37.35 | 36.75 | 36.95 |
| 12/29/2010 | 36.9 | 37.05 | 36.55 | 36.7 |
| 12/30/2010 | 36.85 | 37 | 36.65 | 36.75 |