9432.T: NTT, Inc. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 104.173

CLOSE 104.2014

Low

LOW 93.44

High

HIGH 118.1

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	98.48	100.68	98.46	100.2
01/05/2017	100.2	101.7	100.04	101.14
01/06/2017	99.7	101.68	99.62	101.46
01/10/2017	101.3	101.82	100.7	101.5
01/11/2017	101.74	101.74	100.88	100.94
01/12/2017	99.76	100.5	99.42	99.8
01/13/2017	99.6	100.68	99.18	100.62
01/16/2017	100.4	100.88	100.08	100.56
01/17/2017	100.56	100.56	98.7	99.4
01/18/2017	99.6	100.02	99.02	99.72
01/19/2017	101.5	102.64	101.12	101.38
01/20/2017	101.58	102.7	101.14	102.02
01/23/2017	101	101.02	99.38	99.72
01/24/2017	99.2	100.92	98.72	100.4
01/25/2017	101	101.3	99.56	99.98
01/26/2017	100.26	100.7	99.34	99.52
01/27/2017	99.54	100.52	99.3	99.46
01/30/2017	98.5	98.98	97.86	98.9
01/31/2017	98.98	100.3	98.98	99.58
02/01/2017	98.5	99.36	98.44	99.16
02/02/2017	97.36	98.42	96.96	97.16
02/03/2017	97.3	98.34	96.84	97.46
02/06/2017	97.64	97.98	96.88	97.04
02/07/2017	96.56	97.92	96.56	97.48
02/08/2017	97.3	97.42	96.22	96.58
02/09/2017	96.3	98.4	96.3	97.26
02/10/2017	98.66	99.32	98.14	99.14
02/13/2017	98	98.04	97.06	97.4
02/14/2017	97.4	97.56	95.16	95.2
02/15/2017	95.42	95.54	94.72	95.34
02/16/2017	95	95.34	94.06	94.34
02/17/2017	94.02	94.42	93.7	94.22
02/20/2017	94.22	95.52	93.72	95.42
02/21/2017	95.3	95.3	94.44	94.54
02/22/2017	94.54	94.96	94.42	94.7
02/23/2017	94.5	95.04	93.9	95.02
02/24/2017	95.02	95.84	95.02	95.68
02/27/2017	95.04	96.28	94.92	95.76
02/28/2017	95.8	96.58	95.02	95.02
03/01/2017	95.62	96.74	95.6	96.24
03/02/2017	97.26	97.44	96.56	96.78
03/03/2017	97.4	97.42	96.44	96.8
03/06/2017	96.62	97.2	96.42	97
03/07/2017	96.82	97.98	96.68	97.78
03/08/2017	97.6	98.04	96.62	97.2
03/09/2017	98	98	97.52	97.78
03/10/2017	98.58	98.6	97.72	97.94
03/13/2017	97.96	99.7	97.96	99.26
03/14/2017	98.82	99.3	98.4	99.16
03/15/2017	98.8	99.38	98.48	98.94
03/16/2017	98.08	99.02	98.08	98.86
03/17/2017	98.5	98.72	98.12	98.2
03/21/2017	98.7	99.16	98.24	98.92
03/22/2017	98.58	99.66	98.34	98.46
03/23/2017	98.26	99.12	98	98.92
03/24/2017	98.92	100.26	98.78	99.84
03/27/2017	99.04	99.66	98.38	98.6
03/28/2017	98.98	99.6	98.46	99.6
03/29/2017	98.84	99.34	98.1	98.48
03/30/2017	97.56	97.7	96.32	96.36
03/31/2017	96.78	97.22	95.04	95.04
04/03/2017	95.74	97.18	95.52	96.66
04/04/2017	96.42	97.16	95.94	96.58
04/05/2017	96.64	97.94	96.64	97.78
04/06/2017	97.78	98.3	96.94	97.24
04/07/2017	97.62	98.54	97.24	97.8
04/10/2017	98.4	98.92	97.76	97.9
04/11/2017	97.4	97.64	96.76	97.02
04/12/2017	97.02	97.84	96.68	97.42
04/13/2017	97.22	97.5	96.26	96.52
04/14/2017	95.56	95.62	94.46	94.98
04/17/2017	94.88	95.42	94.74	95.2
04/18/2017	95.54	96.3	95.28	96.12
04/19/2017	95.2	95.54	94.46	95.26
04/20/2017	95.3	95.92	95.1	95.38
04/21/2017	95.2	96.36	95.02	96.02
04/24/2017	97.4	97.64	96.74	97.08
04/25/2017	95.98	96.2	95.2	95.56
04/26/2017	94.16	94.56	93.68	94.22
04/27/2017	93.9	94.08	93.44	93.74
04/28/2017	94.6	96.04	94.56	95.38
05/01/2017	96.34	96.36	95.48	96.16
05/02/2017	96.04	97.08	95.82	96.78
05/08/2017	98.92	100	98.74	99.6
05/09/2017	99.44	100.5	99.28	100.16
05/10/2017	100	101.12	99.96	101
05/11/2017	100.64	102.12	100.6	101.7
05/12/2017	102	102.56	101.72	102.38
05/15/2017	102.4	103.18	102.32	103.1
05/16/2017	104	105.5	103.84	105.48
05/17/2017	106.2	106.9	105.12	105.32
05/18/2017	102.56	104.4	102.44	104.28
05/19/2017	105.32	105.36	104	104.56
05/22/2017	105.64	105.86	104.32	104.52
05/23/2017	104.48	105.38	103.98	104.72
05/24/2017	104.02	104.16	103.28	104.12
05/25/2017	103.94	105.2	103.82	104.88
05/26/2017	104.78	105.36	104.26	104.4
05/29/2017	104.2	105.26	104.06	104.98
05/30/2017	104.52	105.08	104.14	105.02
05/31/2017	106.28	107.8	106.14	106.16
06/01/2017	107.34	107.42	106.18	107.06
06/02/2017	105.8	106.54	105.1	105.64
06/05/2017	105.78	107.34	105.4	106.94
06/06/2017	107.2	107.4	106.22	106.92
06/07/2017	107.6	107.6	105.8	105.98
06/08/2017	105.96	106.56	105.32	105.4
06/09/2017	105	105.52	104.52	104.76
06/12/2017	104.22	105.88	102.16	104.92
06/13/2017	105.28	105.94	104.92	105
06/14/2017	105.08	105.86	104.86	104.86
06/15/2017	104.94	106.38	104.92	106.06
06/16/2017	107.6	108.38	106.86	108.38
06/19/2017	107.84	108.26	107.5	107.82
06/20/2017	108.62	110	108.4	108.96
06/21/2017	109.66	110	108.9	109.22
06/22/2017	109.4	109.66	108.62	108.76
06/23/2017	108.52	109.6	108.36	108.9
06/26/2017	108.62	109.08	108.46	108.58
06/27/2017	109	109.88	108.98	109.8
06/28/2017	109.56	109.7	108.46	108.56
06/29/2017	108.3	108.56	107.46	108.08
06/30/2017	106	107.1	105.7	106.2
07/03/2017	106.2	106.94	106.2	106.34
07/04/2017	106.48	106.84	106.04	106.26
07/05/2017	106	106.46	105.78	106.38
07/06/2017	107	107.74	106.18	106.66
07/07/2017	106.26	106.76	105.68	105.88
07/10/2017	104.48	105.16	103.66	104.6
07/11/2017	105	106.32	104.66	106.1
07/12/2017	105.72	106.1	105.06	105.18
07/13/2017	106.7	106.92	106.34	106.54
07/14/2017	106.96	107.5	106.5	107
07/18/2017	107.44	107.5	106.22	107.38
07/19/2017	107.98	109.5	107.98	108.78
07/20/2017	108.78	108.98	108.02	108.2
07/21/2017	107.7	108.34	107.22	108.12
07/24/2017	107.5	108.1	107.06	107.92
07/25/2017	107.42	107.48	106.38	106.54
07/26/2017	107.38	107.38	106	106.48
07/27/2017	106.68	107.84	106.48	107.08
07/28/2017	107.08	108.18	107.08	107.64
07/31/2017	107.4	108.22	107.3	107.8
08/01/2017	107.68	109.56	107.36	109.54
08/02/2017	109.38	109.62	108.32	108.78
08/03/2017	108.04	109.18	107.42	108.68
08/04/2017	107.84	108.9	107.54	108.7
08/07/2017	109.62	109.78	108.4	109
08/08/2017	108.78	108.78	107.76	108.16
08/09/2017	108.18	108.38	106.54	107.56
08/10/2017	108	108.66	107.26	107.66
08/14/2017	106.86	107	104.68	105
08/15/2017	105.24	105.96	104.94	105.52
08/16/2017	105.5	105.84	104.86	105.5
08/17/2017	105.34	105.9	105.08	105.56
08/18/2017	104.74	105.28	104.3	104.44
08/21/2017	105.42	106.04	104.92	105.86
08/22/2017	106.34	107.14	106.16	106.56
08/23/2017	107.2	107.74	106.8	107.66
08/24/2017	106.58	106.62	105.4	105.68
08/25/2017	106	106.12	105.44	105.82
08/28/2017	106.2	106.86	105.5	106.72
08/29/2017	106.42	107.36	105.76	107.16
08/30/2017	108.14	108.74	107.48	108.62
08/31/2017	108.8	109.7	108.34	109.36
09/01/2017	108.88	108.96	106.5	106.64
09/04/2017	106.08	106.64	105.18	105.34
09/05/2017	105.52	105.68	104.66	104.82
09/06/2017	104	104.92	103.8	104.64
09/07/2017	104.9	104.96	103.92	103.98
09/08/2017	101.98	104.68	101.98	104.08
09/11/2017	104.72	104.96	104.04	104.16
09/12/2017	105	105.08	103.46	103.48
09/13/2017	104.08	104.18	103.32	103.36
09/14/2017	102.28	103.48	102.1	102.58
09/15/2017	102.14	102.96	102.02	102.54
09/19/2017	103.58	103.6	102.3	102.7
09/20/2017	102.82	103.3	102.34	102.52
09/21/2017	102.72	103.14	102.1	102.12
09/22/2017	101.96	101.98	99.98	100.32
09/25/2017	101.78	102.86	101.4	102.8
09/26/2017	105.88	105.98	104.76	105.14
09/27/2017	103.82	103.84	102.6	102.98
09/28/2017	104.2	104.2	102.36	102.8
09/29/2017	102.58	103.44	102.22	103.14
10/02/2017	103.34	103.52	101.84	102.1
10/03/2017	102.42	103.04	102.24	102.36
10/04/2017	102.9	104.18	102.7	103.8
10/05/2017	104.2	104.62	103.94	104.32
10/06/2017	104.36	104.78	103.46	103.48
10/10/2017	103	103.26	102.14	102.88
10/11/2017	103.2	103.76	102.88	103.6
10/12/2017	104	104.4	103.52	104.4
10/13/2017	104.4	105.3	104.28	104.98
10/16/2017	105.1	106.3	105.02	105.14
10/17/2017	105.3	105.78	104.92	105.48
10/18/2017	106	106.7	105.88	106.44
10/19/2017	106.86	106.88	106.08	106.34
10/20/2017	106.32	106.72	105.86	106.06
10/23/2017	106.76	106.78	105.3	105.44
10/24/2017	105.8	106.32	105.8	106.02
10/25/2017	106.74	106.98	105.88	106.34
10/26/2017	106.32	107.48	106.16	107.4
10/27/2017	108	109.44	107.88	108.92
10/30/2017	108.36	109.72	108.36	109.42
10/31/2017	109.1	109.72	108.5	109.46
11/01/2017	110	111.24	109.76	110.98
11/02/2017	111.12	111.68	110.48	111.3
11/06/2017	111.2	112.76	111.14	112.7
11/07/2017	113.58	115	113	115
11/08/2017	114.8	115.44	114.52	115.38
11/09/2017	115.74	116.76	114.16	115.52
11/10/2017	113.62	115.62	113.54	115.04
11/13/2017	116.98	117.8	115.46	115.46
11/14/2017	116.2	117	115.86	116.32
11/15/2017	115.54	115.7	114.18	114.28
11/16/2017	113.68	117.28	113.44	116.34
11/17/2017	117.04	117.06	114.6	114.88
11/20/2017	115.04	115.56	113.96	115.32
11/21/2017	116.74	117.16	115.98	116.06
11/22/2017	116.58	117.08	115.22	115.38
11/24/2017	115.04	117.5	114.74	117.3
11/27/2017	116.54	116.84	116.04	116.54
11/28/2017	116.3	116.66	115.68	116.48
11/29/2017	117.16	117.9	116.68	117.3
11/30/2017	117.3	118.1	116.42	117.58
12/01/2017	117.9	118.08	114.64	115.22
12/04/2017	115.22	115.98	114.48	114.66
12/05/2017	114.4	116.84	114.1	116.4
12/06/2017	116.9	117.1	116.14	116.3
12/07/2017	116.34	116.6	115.74	115.88
12/08/2017	113.88	115.54	113.52	115.38
12/11/2017	114.96	115.26	114.12	115.08
12/12/2017	115.3	115.32	113.84	114
12/13/2017	114.4	114.66	113.54	113.84
12/14/2017	113.54	114.54	112.5	113.12
12/15/2017	109.9	109.92	106.9	107.02
12/18/2017	105.24	107.94	105.14	107.5
12/19/2017	108.82	108.82	107.02	107.1
12/20/2017	107.34	107.36	106.08	106.92
12/21/2017	106.82	107.72	106.82	107.64
12/22/2017	108	108.22	106.86	107.18
12/25/2017	106.9	107.86	106.66	107.54
12/26/2017	107.28	107.72	106.92	107.1
12/27/2017	107.04	107.36	106.72	107
12/28/2017	106.62	106.92	106.08	106.38
12/29/2017	106.38	106.72	105.84	106.02

Menu

Create your free account now!

9432.T: NTT, Inc. Historical Data

2017 Historical Chart

Average

Low

High