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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.4873
CLOSE 48.4702
Low
LOW 36.65
High
HIGH 56.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 36.95 | 37.05 | 36.65 | 36.85 |
| 01/07/2013 | 37.3 | 37.35 | 37.05 | 37.1 |
| 01/08/2013 | 37.05 | 37.1 | 36.75 | 36.95 |
| 01/09/2013 | 37.05 | 37.1 | 36.75 | 36.8 |
| 01/10/2013 | 36.85 | 37.15 | 36.85 | 37.1 |
| 01/11/2013 | 37.35 | 37.4 | 37.15 | 37.25 |
| 01/15/2013 | 37.6 | 38.05 | 37.6 | 37.95 |
| 01/16/2013 | 37.95 | 37.95 | 37.4 | 37.4 |
| 01/17/2013 | 37.6 | 37.75 | 37.3 | 37.75 |
| 01/18/2013 | 38.05 | 38.15 | 37.75 | 37.9 |
| 01/21/2013 | 38.1 | 38.1 | 37.8 | 38 |
| 01/22/2013 | 38 | 38 | 37.35 | 37.45 |
| 01/23/2013 | 37.45 | 37.65 | 37.35 | 37.35 |
| 01/24/2013 | 37.35 | 37.55 | 37.05 | 37.25 |
| 01/25/2013 | 37.4 | 37.7 | 37.35 | 37.45 |
| 01/28/2013 | 37.65 | 37.85 | 37.35 | 37.4 |
| 01/29/2013 | 37.2 | 37.55 | 37.2 | 37.4 |
| 01/30/2013 | 37.6 | 37.85 | 37.55 | 37.7 |
| 01/31/2013 | 37.8 | 38.35 | 37.7 | 38.3 |
| 02/01/2013 | 38.3 | 38.95 | 38.3 | 38.65 |
| 02/04/2013 | 39 | 39.55 | 38.6 | 39.25 |
| 02/05/2013 | 38.95 | 39.1 | 38.8 | 38.9 |
| 02/06/2013 | 39.1 | 39.45 | 38.9 | 39.1 |
| 02/07/2013 | 39.3 | 40.7 | 39.2 | 40.5 |
| 02/08/2013 | 40.5 | 42.1 | 40.25 | 41.3 |
| 02/12/2013 | 41.5 | 42.25 | 41.4 | 41.45 |
| 02/13/2013 | 41.45 | 42.5 | 41.3 | 41.7 |
| 02/14/2013 | 41.95 | 42.45 | 41.85 | 41.85 |
| 02/15/2013 | 41.95 | 42.3 | 40.7 | 41.15 |
| 02/18/2013 | 41.4 | 43 | 41.3 | 42.9 |
| 02/19/2013 | 42.8 | 43.15 | 41.85 | 42.05 |
| 02/20/2013 | 42.6 | 43.55 | 42.55 | 42.95 |
| 02/21/2013 | 43.1 | 43.75 | 43.05 | 43.3 |
| 02/22/2013 | 43.05 | 43.1 | 42.55 | 42.6 |
| 02/25/2013 | 42.95 | 43.9 | 42.9 | 43.75 |
| 02/26/2013 | 43.45 | 44.3 | 43.25 | 43.65 |
| 02/27/2013 | 43.4 | 43.45 | 42 | 42.05 |
| 02/28/2013 | 42.2 | 42.7 | 42.05 | 42.5 |
| 03/01/2013 | 41.8 | 42.5 | 41.5 | 42.35 |
| 03/04/2013 | 42.6 | 43.2 | 42.3 | 42.7 |
| 03/05/2013 | 43.15 | 43.2 | 42.85 | 43 |
| 03/06/2013 | 43.15 | 43.5 | 43.05 | 43.5 |
| 03/07/2013 | 43.85 | 43.95 | 43.05 | 43.2 |
| 03/08/2013 | 42.5 | 43.15 | 42.3 | 42.65 |
| 03/11/2013 | 43 | 43.2 | 42.65 | 43.05 |
| 03/12/2013 | 43.25 | 43.35 | 42.6 | 42.7 |
| 03/13/2013 | 42.75 | 42.85 | 41.9 | 41.95 |
| 03/14/2013 | 42 | 42.15 | 41.7 | 41.8 |
| 03/15/2013 | 42 | 42.05 | 41.8 | 41.85 |
| 03/18/2013 | 41.8 | 42.2 | 41.5 | 41.5 |
| 03/19/2013 | 41.8 | 42.1 | 41.6 | 41.95 |
| 03/21/2013 | 42.2 | 42.7 | 42.05 | 42.5 |
| 03/22/2013 | 42.5 | 42.6 | 41.9 | 41.9 |
| 03/25/2013 | 42.15 | 42.3 | 42 | 42 |
| 03/26/2013 | 42 | 42.1 | 41.85 | 41.9 |
| 03/27/2013 | 41.25 | 41.7 | 41.1 | 41.35 |
| 03/28/2013 | 41.4 | 41.45 | 40.55 | 41 |
| 03/29/2013 | 41.2 | 41.3 | 40.6 | 41.05 |
| 04/01/2013 | 40.75 | 40.8 | 39.5 | 39.6 |
| 04/02/2013 | 39.6 | 40.65 | 39.25 | 40.1 |
| 04/03/2013 | 40.25 | 40.6 | 39.8 | 40.35 |
| 04/04/2013 | 39.95 | 41 | 39.55 | 41 |
| 04/05/2013 | 42.15 | 42.5 | 41.55 | 41.75 |
| 04/08/2013 | 42.5 | 43.3 | 42.3 | 43.25 |
| 04/09/2013 | 43.9 | 44.3 | 43.2 | 44 |
| 04/10/2013 | 44 | 44.9 | 43.85 | 44.65 |
| 04/11/2013 | 45 | 45.8 | 44.9 | 45.2 |
| 04/12/2013 | 45.55 | 46.9 | 45.25 | 46.7 |
| 04/15/2013 | 47.5 | 48.85 | 46.7 | 47.1 |
| 04/16/2013 | 45.75 | 47.5 | 45.55 | 47.25 |
| 04/17/2013 | 47.25 | 48.05 | 46.85 | 47.25 |
| 04/18/2013 | 46.55 | 47 | 46.05 | 46.25 |
| 04/19/2013 | 46.05 | 47.75 | 46.05 | 47.45 |
| 04/22/2013 | 48.3 | 49 | 48.05 | 48.05 |
| 04/23/2013 | 47.35 | 48.65 | 47.35 | 48.5 |
| 04/24/2013 | 48.7 | 48.8 | 48.1 | 48.75 |
| 04/25/2013 | 48.6 | 49.35 | 48.05 | 49.35 |
| 04/26/2013 | 49.05 | 49.3 | 48.3 | 48.35 |
| 04/30/2013 | 48.95 | 49.2 | 48.25 | 48.25 |
| 05/01/2013 | 48.25 | 48.65 | 47.35 | 48.5 |
| 05/02/2013 | 47.8 | 48.35 | 47.5 | 47.7 |
| 05/07/2013 | 48.9 | 50.3 | 48.6 | 50.2 |
| 05/08/2013 | 50.2 | 50.2 | 49.3 | 49.45 |
| 05/09/2013 | 49.2 | 50.5 | 49.2 | 50 |
| 05/10/2013 | 51.4 | 51.5 | 50.4 | 50.8 |
| 05/13/2013 | 54.8 | 55.7 | 52.9 | 52.9 |
| 05/14/2013 | 52.9 | 54.2 | 52.7 | 53.3 |
| 05/15/2013 | 53.9 | 56.5 | 53.8 | 55.5 |
| 05/16/2013 | 54.5 | 55.4 | 53.8 | 54.6 |
| 05/17/2013 | 54 | 55 | 53.7 | 53.8 |
| 05/20/2013 | 54.3 | 55.4 | 53.3 | 53.4 |
| 05/21/2013 | 53.4 | 53.8 | 51.9 | 52.6 |
| 05/22/2013 | 52.6 | 54.5 | 52.6 | 53.9 |
| 05/23/2013 | 54.2 | 54.7 | 50.8 | 51.3 |
| 05/24/2013 | 52.1 | 54 | 50.7 | 52 |
| 05/27/2013 | 51.5 | 51.9 | 49.95 | 49.95 |
| 05/28/2013 | 50 | 51.9 | 50 | 51.1 |
| 05/29/2013 | 52.1 | 52.8 | 51.4 | 52 |
| 05/30/2013 | 51 | 51.9 | 49.85 | 50.4 |
| 05/31/2013 | 50.9 | 51.3 | 50.2 | 50.5 |
| 06/03/2013 | 50.5 | 50.9 | 49.75 | 49.85 |
| 06/04/2013 | 49.6 | 51.2 | 48.65 | 50.9 |
| 06/05/2013 | 51 | 52.8 | 50.4 | 50.4 |
| 06/06/2013 | 50.4 | 51.3 | 49.45 | 50.1 |
| 06/07/2013 | 49.1 | 49.35 | 47.25 | 48.25 |
| 06/10/2013 | 50.1 | 51.7 | 50 | 51.6 |
| 06/11/2013 | 51.2 | 52.1 | 50.5 | 50.6 |
| 06/12/2013 | 49.6 | 50.9 | 49.2 | 50.4 |
| 06/13/2013 | 49.75 | 50.2 | 47.3 | 47.3 |
| 06/14/2013 | 48.2 | 48.95 | 47.9 | 48.15 |
| 06/17/2013 | 48.2 | 49.5 | 48.15 | 49.3 |
| 06/18/2013 | 49.5 | 50.2 | 48.35 | 48.75 |
| 06/19/2013 | 49.85 | 50.9 | 49.7 | 50.9 |
| 06/20/2013 | 50.2 | 51.4 | 49.95 | 50.8 |
| 06/21/2013 | 50.3 | 51.9 | 50.1 | 51.3 |
| 06/24/2013 | 51.4 | 51.8 | 49.7 | 49.8 |
| 06/25/2013 | 49.85 | 50.2 | 48.45 | 49.25 |
| 06/26/2013 | 49.5 | 50 | 48.65 | 49.4 |
| 06/27/2013 | 50.1 | 50.5 | 49.65 | 50.5 |
| 06/28/2013 | 51 | 51.7 | 50.6 | 51.4 |
| 07/01/2013 | 51.3 | 51.8 | 50.9 | 51.8 |
| 07/02/2013 | 52 | 52.1 | 51.5 | 51.7 |
| 07/03/2013 | 51.7 | 51.9 | 51 | 51.4 |
| 07/04/2013 | 51.6 | 52.2 | 51.2 | 51.5 |
| 07/05/2013 | 52.1 | 53 | 52.1 | 53 |
| 07/08/2013 | 53.1 | 53.4 | 51.5 | 51.5 |
| 07/09/2013 | 52.3 | 52.7 | 51.9 | 52.3 |
| 07/10/2013 | 52.6 | 52.9 | 52.2 | 52.6 |
| 07/11/2013 | 52.3 | 52.8 | 51.5 | 52 |
| 07/12/2013 | 52.2 | 52.9 | 52.1 | 52.5 |
| 07/16/2013 | 52.3 | 52.4 | 51.5 | 51.7 |
| 07/17/2013 | 51.1 | 51.7 | 50.6 | 51.7 |
| 07/18/2013 | 51.9 | 52.6 | 51.8 | 52.3 |
| 07/19/2013 | 52.8 | 53 | 51.6 | 52.1 |
| 07/22/2013 | 53.2 | 53.3 | 52.3 | 52.8 |
| 07/23/2013 | 52.8 | 53.6 | 52.7 | 53.3 |
| 07/24/2013 | 53.5 | 53.8 | 52.9 | 53.3 |
| 07/25/2013 | 53.5 | 53.7 | 52.2 | 52.7 |
| 07/26/2013 | 51.7 | 51.9 | 49.95 | 50.2 |
| 07/29/2013 | 50.2 | 50.4 | 49.65 | 49.85 |
| 07/30/2013 | 49.85 | 50.2 | 49.2 | 49.9 |
| 07/31/2013 | 49.7 | 50.2 | 49.35 | 49.35 |
| 08/01/2013 | 49.35 | 51 | 49.2 | 51 |
| 08/02/2013 | 51.8 | 52.2 | 51.4 | 52.1 |
| 08/05/2013 | 52 | 52 | 51.4 | 52 |
| 08/06/2013 | 51.5 | 53 | 50.8 | 53 |
| 08/07/2013 | 51.8 | 51.8 | 50.8 | 50.8 |
| 08/08/2013 | 51 | 51.4 | 49.9 | 50.3 |
| 08/09/2013 | 50.9 | 51.3 | 50.6 | 50.9 |
| 08/12/2013 | 50.5 | 51 | 50.3 | 50.8 |
| 08/13/2013 | 51.8 | 51.8 | 51.4 | 51.8 |
| 08/14/2013 | 52.2 | 52.5 | 51.5 | 52.2 |
| 08/15/2013 | 51.4 | 51.9 | 50.9 | 51.2 |
| 08/16/2013 | 50.2 | 50.6 | 49.8 | 49.95 |
| 08/19/2013 | 49.85 | 49.9 | 49.1 | 49.85 |
| 08/20/2013 | 49.75 | 50.2 | 49.4 | 49.5 |
| 08/21/2013 | 49.7 | 50.1 | 49.45 | 49.9 |
| 08/22/2013 | 50 | 50.8 | 49.8 | 50.3 |
| 08/23/2013 | 50.6 | 51.2 | 50.5 | 51 |
| 08/26/2013 | 51 | 51.5 | 50.7 | 51.1 |
| 08/27/2013 | 50.8 | 51.4 | 50.5 | 50.9 |
| 08/28/2013 | 50 | 50.6 | 50 | 50.4 |
| 08/29/2013 | 50.5 | 50.8 | 50.3 | 50.6 |
| 08/30/2013 | 50.8 | 51 | 49.85 | 49.95 |
| 09/02/2013 | 49.9 | 50.5 | 49.9 | 50.2 |
| 09/03/2013 | 50.6 | 51.5 | 50.6 | 51.3 |
| 09/04/2013 | 50.9 | 51.2 | 50.7 | 51.1 |
| 09/05/2013 | 51.4 | 51.9 | 51.1 | 51.1 |
| 09/06/2013 | 51.8 | 52.3 | 51.2 | 51.7 |
| 09/09/2013 | 53 | 53.1 | 52.5 | 52.9 |
| 09/10/2013 | 53.1 | 53.7 | 53 | 53.4 |
| 09/11/2013 | 53.8 | 54.3 | 52.8 | 52.9 |
| 09/12/2013 | 52.9 | 53.3 | 52.5 | 53.2 |
| 09/13/2013 | 52.8 | 53.5 | 52.8 | 53.4 |
| 09/17/2013 | 53.2 | 53.2 | 51.4 | 51.4 |
| 09/18/2013 | 51.5 | 51.9 | 51 | 51.1 |
| 09/19/2013 | 51.9 | 52.4 | 51.7 | 52.3 |
| 09/20/2013 | 52.5 | 52.8 | 52 | 52.5 |
| 09/24/2013 | 52.1 | 52.6 | 52.1 | 52.5 |
| 09/25/2013 | 52.6 | 53 | 52.2 | 52.8 |
| 09/26/2013 | 51.8 | 52.3 | 51.3 | 52.2 |
| 09/27/2013 | 52.3 | 52.5 | 51.5 | 51.7 |
| 09/30/2013 | 51.1 | 51.2 | 50.7 | 50.8 |
| 10/01/2013 | 50.9 | 51.6 | 50.8 | 51 |
| 10/02/2013 | 51.1 | 51.8 | 50.7 | 51 |
| 10/03/2013 | 51 | 51.2 | 50.4 | 50.4 |
| 10/04/2013 | 50.2 | 51 | 50 | 50.6 |
| 10/07/2013 | 51.2 | 51.8 | 50.8 | 51.2 |
| 10/08/2013 | 51.2 | 51.5 | 50.1 | 50.6 |
| 10/09/2013 | 50.1 | 51.1 | 49.75 | 51.1 |
| 10/10/2013 | 51.3 | 52.1 | 51 | 52 |
| 10/11/2013 | 52.5 | 53.1 | 52.3 | 52.9 |
| 10/15/2013 | 53.5 | 53.7 | 53.1 | 53.3 |
| 10/16/2013 | 53.3 | 53.4 | 52.6 | 52.7 |
| 10/17/2013 | 52.8 | 53 | 52.1 | 52.5 |
| 10/18/2013 | 52.5 | 52.7 | 51.9 | 52.2 |
| 10/21/2013 | 52.5 | 52.9 | 52.2 | 52.7 |
| 10/22/2013 | 52.7 | 53.2 | 52.6 | 53.2 |
| 10/23/2013 | 53.4 | 53.6 | 52.2 | 52.3 |
| 10/24/2013 | 52 | 52.5 | 51.8 | 52.5 |
| 10/25/2013 | 52.1 | 52.2 | 50.5 | 50.5 |
| 10/28/2013 | 51 | 51.7 | 50.9 | 51.4 |
| 10/29/2013 | 51.3 | 51.8 | 51 | 51.6 |
| 10/30/2013 | 51.6 | 52 | 50.3 | 51.3 |
| 10/31/2013 | 51.3 | 51.4 | 50.8 | 50.9 |
| 11/01/2013 | 51.3 | 51.3 | 50.1 | 50.3 |
| 11/05/2013 | 51.1 | 51.2 | 49.95 | 50.1 |
| 11/06/2013 | 50.4 | 50.8 | 50.1 | 50.6 |
| 11/07/2013 | 50.8 | 51 | 50.2 | 50.9 |
| 11/08/2013 | 50.6 | 51.2 | 50.3 | 51.2 |
| 11/11/2013 | 52.3 | 53.1 | 52.2 | 52.7 |
| 11/12/2013 | 52.7 | 53.3 | 52.6 | 53.3 |
| 11/13/2013 | 53.1 | 53.1 | 52.6 | 53 |
| 11/14/2013 | 53.1 | 53.2 | 52.6 | 53 |
| 11/15/2013 | 52.9 | 53 | 52.3 | 52.7 |
| 11/18/2013 | 53.3 | 53.3 | 52.8 | 53.1 |
| 11/19/2013 | 53.2 | 53.2 | 52.2 | 52.5 |
| 11/20/2013 | 52.7 | 52.8 | 52 | 52.2 |
| 11/21/2013 | 52.4 | 52.4 | 51.8 | 52.1 |
| 11/22/2013 | 52.3 | 52.3 | 51.4 | 51.5 |
| 11/25/2013 | 51.6 | 51.7 | 51 | 51.4 |
| 11/26/2013 | 51.1 | 51.9 | 51 | 51.5 |
| 11/27/2013 | 50.8 | 51.3 | 50.6 | 50.9 |
| 11/28/2013 | 51.5 | 51.6 | 51.1 | 51.6 |
| 11/29/2013 | 51.3 | 51.7 | 51 | 51.4 |
| 12/02/2013 | 51.7 | 51.9 | 51.6 | 51.8 |
| 12/03/2013 | 52 | 52 | 51.5 | 51.6 |
| 12/04/2013 | 51.6 | 51.8 | 51 | 51.1 |
| 12/05/2013 | 51.2 | 51.9 | 51.2 | 51.6 |
| 12/06/2013 | 51.6 | 51.6 | 51.1 | 51.5 |
| 12/09/2013 | 52 | 52.2 | 51.8 | 52.1 |
| 12/10/2013 | 52.1 | 52.2 | 51.8 | 52.1 |
| 12/11/2013 | 51.8 | 52.9 | 51.8 | 52.7 |
| 12/12/2013 | 53.3 | 54.5 | 53.1 | 54.4 |
| 12/13/2013 | 54.4 | 54.4 | 53.2 | 53.5 |
| 12/16/2013 | 54.1 | 55.5 | 54.1 | 55.2 |
| 12/17/2013 | 54.8 | 54.9 | 54.3 | 54.5 |
| 12/18/2013 | 54.2 | 54.9 | 53.8 | 54.8 |
| 12/19/2013 | 55 | 55 | 54.3 | 54.9 |
| 12/20/2013 | 55 | 55.1 | 54.5 | 54.9 |
| 12/24/2013 | 55 | 55.1 | 54.5 | 54.7 |
| 12/25/2013 | 54.4 | 54.6 | 54.2 | 54.6 |
| 12/26/2013 | 54.7 | 55.2 | 54.4 | 55 |
| 12/27/2013 | 55.3 | 56.1 | 54.8 | 55.3 |
| 12/30/2013 | 56.2 | 56.9 | 56.1 | 56.6 |