9432.T: NTT, Inc. Historical Data

2018 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 99.9224

CLOSE 99.9664

Low

LOW 81

High

HIGH 109.02

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	107.84	107.92	106.5	107.7
01/05/2018	108.26	108.86	107.76	108.2
01/09/2018	108.76	109.02	108.18	108.66
01/10/2018	108.64	108.74	107.2	107.52
01/11/2018	107.82	108.5	106.78	107.5
01/12/2018	106	106.24	104.44	104.58
01/15/2018	104.94	105.14	102.9	103.22
01/16/2018	103.5	104.98	103.38	104.68
01/17/2018	104.08	104.68	103.96	104.44
01/18/2018	103.8	104.3	102.92	102.96
01/19/2018	104.2	104.52	103.86	104.36
01/22/2018	104.66	104.84	104.24	104.82
01/23/2018	105.22	105.28	104.32	105.14
01/24/2018	104.52	105.1	104.08	104.78
01/25/2018	104.78	106.26	104.78	105.88
01/26/2018	106.18	106.26	105.4	105.62
01/29/2018	106.72	107.4	105.82	106.04
01/30/2018	105.96	106.82	104.52	104.7
01/31/2018	105	105.3	103.82	103.82
02/01/2018	104.6	106.08	104.28	106.02
02/02/2018	105.16	105.56	104.24	105.18
02/05/2018	104.32	104.5	102.66	102.84
02/06/2018	100.78	101.16	98.92	100.26
02/07/2018	101.62	102.7	99.7	99.82
02/08/2018	100.26	100.84	99.66	99.9
02/09/2018	97.9	98.26	97.14	98.08
02/13/2018	97.48	97.58	93.8	93.8
02/14/2018	93.36	93.44	90.9	91.3
02/15/2018	93	93.84	92.72	93.1
02/16/2018	93.12	94.46	92.54	94.04
02/19/2018	95.88	96.26	95.28	96.14
02/20/2018	95.62	96.16	95.14	95.9
02/21/2018	96	96	94.86	95.08
02/22/2018	96	97.94	95.96	97.5
02/23/2018	97.5	97.9	96.28	97.88
02/26/2018	98.44	99.94	98.4	99.52
02/27/2018	100.9	101.48	100	100.36
02/28/2018	100.56	101.44	99.64	99.64
03/01/2018	98.84	99.54	98.74	98.9
03/02/2018	97.5	98.5	97.36	98.06
03/05/2018	98.06	99.96	97.72	99.64
03/06/2018	101.04	101.72	99.94	100.1
03/07/2018	99.96	100.8	99.86	100.4
03/08/2018	100.56	100.82	99.5	99.6
03/09/2018	99.74	100.34	99.34	99.9
03/12/2018	100.86	101.44	100.22	100.3
03/13/2018	100.16	100.5	99.74	100.2
03/14/2018	99.4	100.36	98.9	99.92
03/15/2018	99.8	100.7	99.78	100
03/16/2018	100	100.84	99.96	100.56
03/19/2018	100.2	100.94	99.66	100.04
03/20/2018	99.94	100.9	99.46	100.86
03/22/2018	100.32	100.38	99.76	100.14
03/23/2018	98.44	98.56	97.44	97.6
03/26/2018	96.24	97.68	96.24	97.66
03/27/2018	97.66	98.44	97.3	98.4
03/28/2018	96.32	98.16	96.3	98
03/29/2018	98	98.42	97.54	98.04
03/30/2018	98.14	98.36	97.5	98
04/02/2018	98.02	99.78	97.9	99.14
04/03/2018	98.5	99.74	98.16	99.64
04/04/2018	99.64	101.08	99.64	100.78
04/05/2018	101.32	103.02	101.24	102.62
04/06/2018	102.48	103.04	101.94	102.58
04/09/2018	102.58	104.44	102.58	103.98
04/10/2018	103.8	104.98	103.16	103.5
04/11/2018	102.74	103.04	101.74	102.16
04/12/2018	101.4	102.52	101.4	101.64
04/13/2018	101.72	101.96	100.88	101.46
04/16/2018	101.62	102.98	101.62	102.56
04/17/2018	102.56	102.94	101.86	102.1
04/18/2018	102.94	103.5	102.56	103.28
04/19/2018	103.6	103.82	102.74	103.46
04/20/2018	103.84	104.18	103.34	103.38
04/23/2018	102.8	103.9	102.78	103.46
04/24/2018	103.46	103.84	103.1	103.3
04/25/2018	102.5	104.58	102.44	104.12
04/26/2018	103.56	103.96	102.74	103.84
04/27/2018	104.28	104.72	103.9	104.1
05/01/2018	104.24	104.86	102.94	104.8
05/02/2018	104.56	104.56	103.38	103.58
05/07/2018	102.9	104.82	102.78	104.78
05/08/2018	104.78	105.74	104.66	105.68
05/09/2018	105.12	105.6	104.72	105.46
05/10/2018	105.7	105.86	105	105.32
05/11/2018	105.32	106.54	105.32	106.22
05/14/2018	106.5	108	106.34	107.84
05/15/2018	108	108.96	108	108.58
05/16/2018	108	108.02	106.8	106.8
05/17/2018	106.44	106.62	104.8	105.28
05/18/2018	105.6	106.18	105.4	105.94
05/21/2018	105.34	106.54	105.32	105.84
05/22/2018	105.06	105.78	104.28	105.5
05/23/2018	106.16	107.5	105.98	106.14
05/24/2018	104.4	104.7	103.26	103.4
05/25/2018	101.98	102.88	101.62	102.76
05/28/2018	102.24	103.18	102.24	102.64
05/29/2018	102.36	102.72	101.92	102.54
05/30/2018	101.82	103.32	101.82	103.08
05/31/2018	102	102.7	101.62	102.12
06/01/2018	101.7	102.5	101.58	101.98
06/04/2018	102.8	103.84	102.64	103.4
06/05/2018	103.54	104.28	103.44	103.9
06/06/2018	105	105.28	104.04	104.6
06/07/2018	104	104.08	101.72	102.8
06/08/2018	102.24	104.1	102.2	102.8
06/11/2018	102.4	103.74	102.4	103.48
06/12/2018	104.24	104.7	103.28	103.76
06/13/2018	103.3	104.74	103.18	104.68
06/14/2018	103.74	104.12	103.02	103.96
06/15/2018	104	104.9	103.62	104.72
06/18/2018	105	105.1	103.6	104.88
06/19/2018	104.5	104.84	103.1	103.26
06/20/2018	103.38	104.4	103.26	104.26
06/21/2018	104.42	104.98	103.82	103.88
06/22/2018	102.8	103.3	102.14	103.14
06/25/2018	102.86	103.68	102.34	102.74
06/26/2018	102.6	102.88	101.12	102.66
06/27/2018	102.6	104.22	101.82	103.98
06/28/2018	103.46	103.48	101.66	101.7
06/29/2018	102.4	102.4	100.6	100.72
07/02/2018	100.08	100.4	97.74	97.8
07/03/2018	98.08	98.76	97.56	98.6
07/04/2018	99.8	101.12	99.44	101.02
07/05/2018	100.42	100.86	99.6	100.3
07/06/2018	100.88	101.24	99.3	99.32
07/09/2018	99.98	101.12	99.9	101.08
07/10/2018	101.68	102.28	100.48	100.56
07/11/2018	100.08	101.38	100.04	100.98
07/12/2018	100.76	102.48	100.68	101.98
07/13/2018	101.46	102.76	100.8	102.38
07/17/2018	102.86	103.2	102.2	102.48
07/18/2018	103.46	104.54	103.3	103.68
07/19/2018	102.88	104.14	102.54	103.02
07/20/2018	102.68	102.92	101.8	102.28
07/23/2018	101.7	103.24	101.7	101.86
07/24/2018	101.62	102.32	100.9	101
07/25/2018	100.36	101.76	100.22	101.08
07/26/2018	101.6	102.66	101.48	102.28
07/27/2018	102.64	102.7	101.84	102.34
07/30/2018	102.56	103.18	102.04	102.34
07/31/2018	103.42	103.84	101.74	103.36
08/01/2018	103.7	103.74	102.96	103.48
08/02/2018	103.62	104.24	101.94	102.36
08/03/2018	103.84	104.2	103.16	103.6
08/06/2018	103.9	104.98	103.24	103.62
08/07/2018	103.92	105	103.36	104.98
08/08/2018	105.4	108.94	105.16	108.72
08/09/2018	108.44	108.46	106.78	108.02
08/10/2018	107.56	107.74	105.8	105.82
08/13/2018	103.92	104.36	102.26	102.62
08/14/2018	103.28	105.44	102.74	105.4
08/15/2018	106	106.98	105.52	106.86
08/16/2018	106.04	106.48	104.3	104.72
08/17/2018	104.64	105.02	103.76	104.2
08/20/2018	103.4	104.28	102.82	102.82
08/21/2018	102.78	103.28	99	100.04
08/22/2018	96.64	99.32	96.62	97.92
08/23/2018	97.2	99.22	97.1	98.92
08/24/2018	99.3	100.68	98.82	100.66
08/27/2018	99.98	101.02	99.26	99.84
08/28/2018	99	100.64	98.96	100.24
08/29/2018	100.6	100.94	99.74	99.94
08/30/2018	99.5	99.96	99.06	99.82
08/31/2018	99	99.22	98.42	99
09/03/2018	98.16	99.5	98.16	98.94
09/04/2018	99.5	99.52	98.5	98.78
09/05/2018	97	97.16	95.86	95.86
09/06/2018	94.72	95.38	94.28	94.44
09/07/2018	95.4	95.48	93.78	94.36
09/10/2018	94.06	97	94.06	96.58
09/11/2018	97	97.5	96.38	97.34
09/12/2018	97.96	97.98	97	97.78
09/13/2018	98.2	99.36	98	99.22
09/14/2018	99.38	99.8	98.88	99.38
09/18/2018	99.36	103.24	99.24	102.96
09/19/2018	103.76	103.94	102.88	103.08
09/20/2018	103.2	103.24	101.52	102.68
09/21/2018	103.2	104.44	102.68	104.14
09/25/2018	104.68	105.88	104.12	105.72
09/26/2018	103.72	105.2	103.16	104.96
09/27/2018	105.38	105.78	103.56	103.56
09/28/2018	103.82	104.62	102.64	102.64
10/01/2018	102.44	103.78	102.04	103.28
10/02/2018	104	104.18	103.14	103.36
10/03/2018	103.96	104.06	102.1	102.1
10/04/2018	103.5	103.62	100.86	100.86
10/05/2018	100.32	101.7	99.86	101.24
10/09/2018	100.8	100.98	99.44	99.72
10/10/2018	100.48	101.1	99.68	99.88
10/11/2018	97.6	99.28	97.16	98.22
10/12/2018	98.08	98.94	97.38	97.78
10/15/2018	96.8	97.46	95.48	95.52
10/16/2018	95.82	99.88	95.8	99.82
10/17/2018	100.8	101.88	100.18	101.88
10/18/2018	102.34	102.4	100.46	101.78
10/19/2018	100.76	101.48	98.98	99.9
10/22/2018	99	99.82	98.56	99.48
10/23/2018	98.58	99	96.3	96.6
10/24/2018	97.46	97.96	96.6	96.94
10/25/2018	95.6	97.5	95.6	96.3
10/26/2018	96.7	98.18	96.36	97.8
10/29/2018	97.7	98.04	96.54	96.54
10/30/2018	94	94.94	93.8	94
10/31/2018	94.1	95.26	93.86	95
11/01/2018	85.52	86.18	81	81
11/02/2018	83	86.52	82.8	86.4
11/05/2018	86	86.1	84.18	84.5
11/06/2018	84.46	86.08	84.4	85.76
11/07/2018	90.04	92.04	89.3	89.92
11/08/2018	90.88	91.92	89.78	91.3
11/09/2018	91.1	91.9	90.46	90.68
11/12/2018	91	92.1	90.5	91.46
11/13/2018	90.7	90.8	89.72	90.26
11/14/2018	89.48	90.22	89.44	89.64
11/15/2018	89.84	91.7	89.82	91.36
11/16/2018	92	92.48	91.46	91.88
11/19/2018	91.68	92.36	90.92	91.72
11/20/2018	91.4	93.28	91.02	93.1
11/21/2018	92.46	93.12	91.76	92.4
11/22/2018	92	94.14	91.8	94.1
11/26/2018	94	95.14	93.96	94
11/27/2018	94.94	95.14	93.64	93.82
11/28/2018	94.76	95.46	94.64	94.9
11/29/2018	94.4	94.4	91.98	92
11/30/2018	91.2	93.78	90.86	93.6
12/03/2018	95	95.02	92.86	92.9
12/04/2018	92.9	92.92	90.38	90.38
12/05/2018	88	91.06	87.66	90.78
12/06/2018	90.2	91.12	89.86	90.66
12/07/2018	90.94	92.54	90.56	91.98
12/10/2018	91.22	92.2	91.12	91.9
12/11/2018	93.9	94.3	92.38	94
12/12/2018	94.98	95.36	93.52	93.6
12/13/2018	94	94.6	93.44	93.94
12/14/2018	93.94	94.78	93.6	93.92
12/17/2018	93.6	94.7	93.6	94.54
12/18/2018	93.94	94.28	92.08	92.08
12/19/2018	90.82	91.7	90.28	91.16
12/20/2018	90.22	91.72	89.82	90.08
12/21/2018	89.64	90.56	87.02	88.16
12/25/2018	87	87	84.1	84.9
12/26/2018	85.4	87.16	84.4	85.84
12/27/2018	88.3	89.9	88	89.76
12/28/2018	88.7	90.04	87.94	89.64

Menu

Create your free account now!

9432.T: NTT, Inc. Historical Data

2018 Historical Chart

Average

Low

High