9432.T: NTT, Inc. Historical Data

2019 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 100.363

CLOSE 100.4642

Low

LOW 88.24

High

HIGH 114.1

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	89.64	90.66	88.24	90.64
01/07/2019	92.4	92.4	89.18	89.9
01/08/2019	90	90.74	89.56	90.14
01/09/2019	90.14	90.9	89.6	89.98
01/10/2019	89.4	91.88	89.1	91.86
01/11/2019	92.54	92.78	91.4	91.7
01/15/2019	91.16	92.02	90.58	91.48
01/16/2019	91.66	91.96	90.9	91.96
01/17/2019	91.2	91.46	90.28	91.04
01/18/2019	90.44	91.26	90.1	90.1
01/21/2019	90.8	91	90.06	90.86
01/22/2019	91.16	91.36	90.7	90.96
01/23/2019	91.42	91.68	90.92	91.22
01/24/2019	91.26	92.3	90.6	92.08
01/25/2019	92.86	94.16	92.64	94.12
01/28/2019	93.44	93.54	92.32	92.58
01/29/2019	92.92	94.1	92.66	93.94
01/30/2019	93.7	94.14	93.22	94
01/31/2019	94.7	94.76	93.24	93.42
02/01/2019	93.18	94.3	93.02	93.82
02/04/2019	94.4	94.9	94.02	94.9
02/05/2019	95.36	95.36	93.4	93.48
02/06/2019	92.6	93.2	92.38	92.72
02/07/2019	92.92	93.04	92.08	92.72
02/08/2019	92.76	93.6	91.76	92.58
02/12/2019	91.06	92.32	90.96	92
02/13/2019	92.4	92.4	91.22	92
02/14/2019	92.2	92.94	91.9	92.3
02/15/2019	92.26	92.54	91.52	91.78
02/18/2019	93.18	93.4	92	92.46
02/19/2019	92.86	93.42	92.32	93.4
02/20/2019	93.5	94.1	93.38	93.96
02/21/2019	92.8	94.04	92.24	93.8
02/22/2019	93.34	94.32	93.2	94.04
02/25/2019	94.56	95.78	94.32	95.58
02/26/2019	94.8	96.24	94.78	95.7
02/27/2019	95.7	96.86	95.42	96.68
02/28/2019	96.74	97	96.02	96.02
03/01/2019	96.3	96.46	95.46	95.7
03/04/2019	96.6	96.62	95.4	95.86
03/05/2019	95.18	96.26	95.14	95.96
03/06/2019	96.14	96.18	94.34	94.52
03/07/2019	94.64	95.26	94.2	94.9
03/08/2019	95.18	95.34	94.02	94.12
03/11/2019	94.04	94.82	93.82	94.76
03/12/2019	95.44	96.24	95.28	95.78
03/13/2019	95.34	95.66	94.28	94.76
03/14/2019	96.4	96.7	94.94	95.34
03/15/2019	95.92	96.44	95.72	95.9
03/18/2019	96.5	96.54	95.96	96.02
03/19/2019	95.84	96.08	95.16	95.86
03/20/2019	96.2	96.5	95.4	95.56
03/22/2019	95.5	96.54	95.22	96.28
03/25/2019	95.4	95.76	94.66	95.2
03/26/2019	96.04	97.72	95.92	97.32
03/27/2019	96.02	96.12	95.1	95.54
03/28/2019	95.34	95.48	92.82	93.04
03/29/2019	94.5	94.9	93.8	94.06
04/01/2019	95.46	95.82	94.82	95.1
04/02/2019	95.8	95.8	93.2	93.2
04/03/2019	94.22	94.24	93.08	93.52
04/04/2019	94.22	94.32	93.56	93.7
04/05/2019	94.12	94.14	93.32	93.46
04/08/2019	93.06	93.26	91.64	92
04/09/2019	91.82	91.96	90.9	91.56
04/10/2019	91	91.8	90.68	91.24
04/11/2019	91.8	92.32	91.16	92.1
04/12/2019	92.1	92.22	91.3	91.54
04/15/2019	92.8	93.26	92.08	92.36
04/16/2019	94.42	94.68	93.3	93.76
04/17/2019	94.66	94.66	92.38	92.76
04/18/2019	93.48	93.94	93.12	93.4
04/19/2019	93.02	93.04	91.56	91.72
04/22/2019	91	91.98	90.56	91.5
04/23/2019	91.34	91.92	91.06	91.68
04/24/2019	92.28	92.84	90.9	91.08
04/25/2019	91.7	92.54	91.7	92.28
04/26/2019	91.3	92.82	91.02	92.32
05/07/2019	92.32	95.04	91.9	95.04
05/08/2019	94.32	95.16	93.48	94.1
05/09/2019	94.1	94.66	93.44	94.3
05/10/2019	94.26	95.14	93.66	94.9
05/13/2019	93.76	96.06	93.32	95.5
05/14/2019	95.6	97.46	95.5	97.4
05/15/2019	96.82	97.08	95.62	97.08
05/16/2019	96.52	97.32	95.8	96
05/17/2019	96.02	98.54	95.88	97.8
05/20/2019	98.52	99.42	98.48	99.18
05/21/2019	99.6	99.78	98.12	98.16
05/22/2019	97.56	99.38	96.88	98.68
05/23/2019	98.18	98.88	97.72	98.12
05/24/2019	97.26	98.3	97.18	97.94
05/27/2019	98.28	99.48	98.04	99.12
05/28/2019	98.6	99.62	98.42	99.02
05/29/2019	98.8	99.3	97.92	98.4
05/30/2019	98.4	98.7	98.1	98.5
05/31/2019	98.5	98.84	97.28	97.32
06/03/2019	95.96	97.9	95.86	97.9
06/04/2019	97.5	97.6	96.72	97.18
06/05/2019	97.92	99.2	97.38	98.84
06/06/2019	98.5	100.62	98.5	99.56
06/07/2019	99.6	99.8	99.22	99.34
06/10/2019	99.3	99.44	98.52	98.84
06/11/2019	98.74	100.98	98.68	100.52
06/12/2019	99.9	101.26	99.7	100.92
06/13/2019	100.6	101.16	99.82	99.98
06/14/2019	100	101.1	99.98	100.8
06/17/2019	100.26	101.72	100.26	100.8
06/18/2019	101.72	101.88	99.96	100.3
06/19/2019	100.34	100.88	99.96	100.6
06/20/2019	100.32	101.46	100.3	100.66
06/21/2019	100.66	101.02	99.64	100.06
06/24/2019	100.18	100.18	99.6	99.78
06/25/2019	99.62	100.88	99.5	99.86
06/26/2019	98.66	98.86	97.86	98.46
06/27/2019	98	100.56	97.74	100.56
06/28/2019	100.56	100.76	99.56	100.34
07/01/2019	101.1	102.9	101.04	102.74
07/02/2019	102.22	102.54	101.54	101.64
07/03/2019	101.3	102.56	100.88	102.16
07/04/2019	102.18	103.84	102.02	103.68
07/05/2019	103.28	103.96	103.22	103.9
07/08/2019	103.14	103.18	102.26	102.48
07/09/2019	102.46	103.06	102	102.08
07/10/2019	102.5	103.8	102.42	103.4
07/11/2019	103.18	104.2	102.82	104
07/12/2019	103.86	104.26	103.2	103.24
07/16/2019	102.88	103.24	102.2	102.96
07/17/2019	102.6	103	102.18	102.22
07/18/2019	102.22	102.84	100.28	100.66
07/19/2019	100.84	102.48	100.68	101.84
07/22/2019	101.32	102.12	101.18	101.38
07/23/2019	101.5	102.66	101.5	102
07/24/2019	102.68	103.02	102.46	102.8
07/25/2019	102.56	102.68	100.82	100.82
07/26/2019	99.88	101.08	99.7	101.08
07/29/2019	100.48	101.1	100.3	100.68
07/30/2019	100.52	101.04	99.5	99.92
07/31/2019	98.74	99.42	98.4	98.44
08/01/2019	98.16	98.98	97.98	98.72
08/02/2019	98.06	99.08	97.82	98.66
08/05/2019	98.14	98.78	97	98
08/06/2019	96.6	98.12	95.94	98.12
08/07/2019	97.36	97.46	96.12	96.8
08/08/2019	97	98.14	96.96	97.8
08/09/2019	98.44	99.1	98.18	98.96
08/13/2019	98.66	98.78	97.58	97.78
08/14/2019	98.2	99.1	98.02	99.08
08/15/2019	97.98	98.68	97.62	98.58
08/16/2019	98.98	100.52	98.48	100.2
08/19/2019	100.32	100.42	99.02	99.52
08/20/2019	99.62	100.66	99.32	100.26
08/21/2019	100.26	100.62	99.8	100.04
08/22/2019	100.96	100.96	100.06	100.76
08/23/2019	100.24	100.3	98.86	99.48
08/26/2019	97.26	98.48	97.26	98.04
08/27/2019	98.9	99.18	98.16	98.74
08/28/2019	99.2	101.66	99.14	101.28
08/29/2019	100.92	101.4	100.58	101.22
08/30/2019	102	102.16	101.18	101.92
09/02/2019	101.9	102.66	101.72	102.38
09/03/2019	101.7	103.2	101.52	102.8
09/04/2019	102.4	103.22	102.34	102.96
09/05/2019	102.56	102.94	102.04	102.14
09/06/2019	101.76	101.78	100.54	101.12
09/09/2019	100.32	102.02	100.22	102.02
09/10/2019	102.38	103.82	101.96	102.52
09/11/2019	103	104.16	102.54	104.08
09/12/2019	104.78	105.66	104.24	105.3
09/13/2019	105.48	105.48	104.36	104.96
09/17/2019	104.78	107	104.04	106.96
09/18/2019	107.1	107.24	105.78	105.94
09/19/2019	106.8	107.14	105.34	105.42
09/20/2019	106	106.3	103.76	104.18
09/24/2019	105.42	106.9	105.3	106.78
09/25/2019	107.14	107.3	106.4	107.08
09/26/2019	108.22	108.68	107.14	107.74
09/27/2019	105.72	105.8	103.56	104.64
09/30/2019	104.24	104.52	103.04	103.12
10/01/2019	104.44	104.56	103.32	103.62
10/02/2019	103.46	105.4	103.4	105.34
10/03/2019	105	105.28	104.18	104.98
10/04/2019	104.68	104.98	104.16	104.7
10/07/2019	105.66	106.44	105.38	105.68
10/08/2019	106.44	108.4	106.02	108.36
10/09/2019	107.18	108.14	107.04	107.74
10/10/2019	106.98	107.88	106.64	107.76
10/11/2019	108.06	108.48	107.56	108.22
10/15/2019	108.62	108.94	108	108.36
10/16/2019	108.86	108.9	107.96	108.4
10/17/2019	107.16	107.58	106.32	106.4
10/18/2019	105.74	106.54	105.1	105.54
10/21/2019	105.24	106.82	105.02	106.58
10/23/2019	104.58	106.92	103.5	106.3
10/24/2019	106.76	108.18	106.32	107.1
10/25/2019	106.6	107.02	105.86	106.18
10/28/2019	105.52	105.96	105.22	105.96
10/29/2019	106.88	106.98	105.94	106.98
10/30/2019	106.98	107.66	106.74	107.56
10/31/2019	108	108.34	107.38	107.52
11/01/2019	106.48	107.58	106.48	107.38
11/05/2019	108.38	111.86	108.14	111.36
11/06/2019	105.76	107.8	104.88	107.38
11/07/2019	107.32	110	107.2	110
11/08/2019	110.34	110.36	108.4	109.42
11/11/2019	110.04	110.46	109.5	110.44
11/12/2019	110.44	110.46	109.14	109.82
11/13/2019	110.6	110.6	109.4	109.46
11/14/2019	109.3	109.78	108.14	108.6
11/15/2019	108.56	109.94	108.48	109.26
11/18/2019	109.7	110.12	109.36	110.06
11/19/2019	109.3	109.7	108.96	109.36
11/20/2019	109.24	110	109.18	110
11/21/2019	110.2	110.4	109.02	110.4
11/22/2019	110.6	110.62	109.72	110.44
11/25/2019	111	111.26	110.4	110.58
11/26/2019	110.34	111.2	110.24	110.98
11/27/2019	111.44	111.74	111.08	111.4
11/28/2019	111.78	111.78	110.82	111.08
11/29/2019	111.3	111.46	110.54	110.54
12/02/2019	111.3	112.26	111.08	111.96
12/03/2019	111.66	111.66	110.56	111.12
12/04/2019	110.9	111.7	110.74	111.7
12/05/2019	111.7	112.2	110.92	111.7
12/06/2019	112.1	112.28	111.46	111.78
12/09/2019	112.2	112.48	111.28	111.68
12/10/2019	112	112.06	111.46	111.64
12/11/2019	112.4	112.46	111.72	112.08
12/12/2019	112.6	113.18	111.84	112.6
12/13/2019	114.02	114.1	112.16	112.26
12/16/2019	111.66	112.4	111.66	111.72
12/17/2019	112.2	112.54	111.54	112.04
12/18/2019	112.08	112.64	111.94	112.2
12/19/2019	111.96	113.52	111.84	113.42
12/20/2019	112.52	112.72	111.54	111.76
12/23/2019	111.46	111.92	111.28	111.52
12/24/2019	111.54	111.68	110.6	110.6
12/25/2019	110.74	111.24	110.64	110.94
12/26/2019	110.8	111.08	110.5	111
12/27/2019	110.6	111	109.72	109.88
12/30/2019	110.34	110.64	110.06	110.28

Menu

Create your free account now!

9432.T: NTT, Inc. Historical Data

2019 Historical Chart

Average

Low

High