9432.T: NTT, Inc. Historical Data

2020 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 100.4853

CLOSE 100.611

Low

LOW 85.08

High

HIGH 116.32

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	110.28	110.64	109.14	109.88
01/07/2020	110.2	111.62	109.88	111.36
01/08/2020	110	110.64	109.34	110.2
01/09/2020	111.98	112.76	111.26	112.54
01/10/2020	112.84	112.94	111.2	111.54
01/14/2020	111.4	112.06	111.02	111.68
01/15/2020	112.1	112.28	111.54	111.8
01/16/2020	112.24	112.48	111.44	112.46
01/17/2020	113.4	113.88	112.94	113.22
01/20/2020	114	114.24	113.62	113.9
01/21/2020	113.56	114.12	113.2	113.52
01/22/2020	113.52	113.78	113.04	113.72
01/23/2020	113.2	113.7	112.82	113.16
01/24/2020	113.3	113.42	112.58	112.94
01/27/2020	111.7	112.4	111.46	111.86
01/28/2020	111.34	111.88	110.92	111.52
01/29/2020	111.48	112.08	110.98	112.06
01/30/2020	112.58	112.6	110.8	111.86
01/31/2020	112.4	112.58	111.36	111.46
02/03/2020	111	111.84	110.68	111.46
02/04/2020	110.8	112.14	110.72	111.2
02/05/2020	112.48	112.98	112.24	112.74
02/06/2020	114.68	115.04	114.02	114.48
02/07/2020	116.2	116.32	113.7	114.02
02/10/2020	112.88	114.2	112.84	113.4
02/12/2020	112.7	113.24	112.04	112.82
02/13/2020	112	112.2	111.02	111.36
02/14/2020	111.44	112.32	110.72	111.94
02/17/2020	111.22	111.6	110.3	111.3
02/18/2020	111.62	111.96	110.6	111.18
02/19/2020	110.88	112.34	110.82	111.58
02/20/2020	111.98	112.44	110.9	111.04
02/21/2020	111.4	112.88	111.4	112.46
02/25/2020	109.68	110.84	108.38	109.38
02/26/2020	108.58	109.76	108.42	109.48
02/27/2020	109.28	109.64	106.62	107.42
02/28/2020	103.54	104	100.92	101.18
03/02/2020	99.54	103.4	99.52	101.34
03/03/2020	101.34	101.8	98.32	98.36
03/04/2020	97.48	100.96	97.08	100.2
03/05/2020	101.6	101.94	100.64	101.76
03/06/2020	100.76	100.88	98.28	99.72
03/09/2020	96.74	98.56	95.44	98.4
03/10/2020	96.62	97.98	93.46	96.86
03/11/2020	93	98.18	92.8	97.08
03/12/2020	94.64	96.22	92.28	96.02
03/13/2020	89.28	96.22	86.12	94.28
03/16/2020	92.28	94.74	90.28	90.86
03/17/2020	89.32	93.76	89.04	92.36
03/18/2020	92.38	94.74	90.1	90.2
03/19/2020	90.7	99.76	90.2	96.68
03/23/2020	92.68	102.18	91.74	100
03/24/2020	99.24	100.46	96.66	97.5
03/25/2020	96.8	100.66	96.12	100.12
03/26/2020	98.12	104.8	98.08	103.5
03/27/2020	106.8	108	104.2	108
03/30/2020	107.36	109.26	105.06	108.6
03/31/2020	107.16	107.32	102.82	103.02
04/01/2020	102	103	98.42	99.44
04/02/2020	98.88	101.54	98.3	98.3
04/03/2020	98.96	101.56	98.96	100.12
04/06/2020	104	106.78	103.28	105.84
04/07/2020	104.94	106.2	102.36	103.78
04/08/2020	103.96	107.18	103.56	106.28
04/09/2020	103.2	103.4	101.54	102.72
04/10/2020	101.06	103.22	100.68	102.5
04/13/2020	101.8	102.84	101.8	102.5
04/14/2020	103.32	103.38	102.08	102.4
04/15/2020	101.4	103.54	101.24	103.44
04/16/2020	102.44	105.8	102.1	104.92
04/17/2020	104.8	104.88	102.44	102.72
04/20/2020	100.72	101.98	100.4	100.4
04/21/2020	100.62	102.32	100.08	101.52
04/22/2020	104.28	104.32	102.44	102.98
04/23/2020	102.4	103.5	102.04	103.24
04/24/2020	101.68	102.58	100.9	101.8
04/27/2020	101.78	102.2	100.82	100.88
04/28/2020	100.4	101.18	100.28	100.88
04/30/2020	100.36	101.14	97.72	97.72
05/01/2020	97.92	99.38	96.96	97.4
05/07/2020	94.76	97.06	94.62	96.24
05/08/2020	98	98.4	96.9	97.9
05/11/2020	97.88	97.96	96.64	96.78
05/12/2020	97.8	98.72	97.6	98.02
05/13/2020	97.32	97.82	96.84	96.98
05/14/2020	95.56	96.58	94.84	94.86
05/15/2020	95.64	95.98	94.22	94.26
05/18/2020	97.16	98.32	97.1	97.86
05/19/2020	97.88	98.5	96.84	96.84
05/20/2020	96.82	98.48	96.74	98.3
05/21/2020	97.76	98.12	96.64	96.74
05/22/2020	97.2	97.9	96.34	96.8
05/25/2020	97.6	97.66	97.04	97.44
05/26/2020	98.18	98.2	97.62	97.78
05/27/2020	97.2	98.22	97.16	98.16
05/28/2020	98.48	98.9	97.72	98.54
05/29/2020	98.5	99.64	97.64	97.76
06/01/2020	97.58	98.4	97.42	97.94
06/02/2020	97.62	99.04	97.62	98.72
06/03/2020	98.74	99.14	97.74	98.16
06/04/2020	98.22	100.44	98.22	100
06/05/2020	100.8	101.1	99.8	100.44
06/08/2020	101.6	101.6	100.46	101.28
06/09/2020	102.3	102.46	101.24	101.94
06/10/2020	100.86	101.42	100.48	100.48
06/11/2020	100.74	101.24	100.14	100.6
06/12/2020	100	100.14	98.74	99.62
06/15/2020	98.12	100.38	98.12	98.96
06/16/2020	99.62	101.14	99.54	100.78
06/17/2020	100.72	100.84	100.14	100.14
06/18/2020	99.68	100.62	99.1	99.76
06/19/2020	99.84	100.08	99.3	99.52
06/22/2020	99.3	100.18	98.74	99.84
06/23/2020	100.4	101.44	99.28	100.62
06/24/2020	100.04	100.58	99.92	100.36
06/25/2020	100.2	100.4	99.6	99.64
06/26/2020	99.8	101.28	99.6	100.84
06/29/2020	100.46	100.76	99.56	100.14
06/30/2020	101.04	101.3	100.32	100.62
07/01/2020	99.8	100.4	98.18	98.44
07/02/2020	98	99.22	97.48	98.94
07/03/2020	99.24	99.54	98.78	99.1
07/06/2020	99.86	100.88	99.54	100.8
07/07/2020	99.62	99.88	98.94	99.32
07/08/2020	99.64	101.1	99.44	99.44
07/09/2020	100	101.36	99.84	100.62
07/10/2020	100.74	101.14	100.14	100.6
07/13/2020	101.64	101.74	100.72	101.74
07/14/2020	101.8	102.94	101.74	102.88
07/15/2020	103.5	103.94	102.92	103.22
07/16/2020	102.18	102.84	101.96	102.16
07/17/2020	102.16	103.34	102.08	102.34
07/20/2020	102.8	103.12	102.34	102.76
07/21/2020	102.6	102.64	101.74	102.02
07/22/2020	102.3	102.58	101.08	101.1
07/27/2020	101.98	102.26	101.12	102.1
07/28/2020	101	102.42	100.88	101.82
07/29/2020	101	102	100.4	101.26
07/30/2020	102.1	102.44	101	101.28
07/31/2020	100.6	100.84	97.64	97.74
08/03/2020	100.24	100.36	99.32	99.92
08/04/2020	101.4	102.12	101.28	101.92
08/05/2020	100.84	101.32	100	100.38
08/06/2020	100	100.62	99.82	100.38
08/07/2020	101.2	101.2	99.96	100.28
08/11/2020	102.28	103.2	100.66	103.18
08/12/2020	102.74	107.26	102.3	106.72
08/13/2020	105.4	106.26	104.86	105.6
08/14/2020	105.4	106.04	105.28	105.78
08/17/2020	105.2	105.66	104.38	104.38
08/18/2020	104.38	105.08	103.92	104.84
08/19/2020	104.84	104.9	104.1	104.34
08/20/2020	104.98	105.3	104.12	104.14
08/21/2020	104.64	104.78	103.1	103.36
08/24/2020	103.66	103.68	102.88	103
08/25/2020	104.36	104.36	103.4	103.7
08/26/2020	103.16	103.98	103	103.92
08/27/2020	103.92	103.92	102.3	102.74
08/28/2020	102.76	103.28	100.54	101.66
08/31/2020	99	99.66	96.46	96.46
09/01/2020	96.5	97.2	94.72	95.86
09/02/2020	95.6	96.1	95.14	95.7
09/03/2020	97	97	95.6	96.12
09/04/2020	95.1	95.56	94.5	94.84
09/07/2020	94.62	95.92	94.62	94.82
09/08/2020	94.84	95.58	94.46	95.58
09/09/2020	94.6	94.9	93.7	94.42
09/10/2020	94.14	94.58	93.46	94.32
09/11/2020	93.8	95.3	93.66	94.8
09/14/2020	94.32	94.5	91.84	92.42
09/15/2020	91.8	91.82	90.2	90.4
09/16/2020	90.8	92.82	89.66	92.02
09/17/2020	92.02	92.86	91.86	92.12
09/18/2020	90.78	92	89.6	90.12
09/23/2020	88.48	89.9	88.26	89.58
09/24/2020	88.98	90.78	88.96	90.5
09/25/2020	90.6	91.04	90.12	90.36
09/28/2020	90.92	91.98	90.2	91.84
09/29/2020	89.2	90.54	86.48	89.22
09/30/2020	86.4	88.52	86	86
10/02/2020	87.24	88.06	85.08	87.4
10/05/2020	88.8	89.86	87.96	89.04
10/06/2020	89.08	89.46	88.54	88.88
10/07/2020	89.56	92.44	89.32	91.82
10/08/2020	91.84	92.94	89.76	92.44
10/09/2020	91.86	92.36	91.28	91.78
10/12/2020	91.38	91.56	90.2	90.28
10/13/2020	90.28	90.6	89.3	89.98
10/14/2020	89.6	89.92	89.36	89.72
10/15/2020	89.44	89.94	89.1	89.92
10/16/2020	89.6	90.08	89.34	89.76
10/19/2020	90.02	90.3	89.08	89.2
10/20/2020	89	89.3	88	88.18
10/21/2020	89.24	89.96	88.94	89.96
10/22/2020	89.8	89.84	88.42	88.42
10/23/2020	88.88	89.16	88.34	88.56
10/26/2020	88.8	89.28	88.58	89.2
10/27/2020	89.08	90	88.52	90
10/28/2020	89	89.18	88.18	88.34
10/29/2020	88	89.06	87.9	88.48
10/30/2020	88	88.58	87.82	87.84
11/02/2020	89.06	90.4	88.96	90.28
11/04/2020	89.84	91	89.68	90.38
11/05/2020	90.42	91.52	90.34	91.52
11/06/2020	89.8	92.64	89.68	91.78
11/09/2020	97.2	97.92	95.86	96.24
11/10/2020	96.88	98.08	95.8	97.32
11/11/2020	98.4	100.12	98.18	98.74
11/12/2020	99	101.58	98.8	100.74
11/13/2020	100.42	100.74	99.04	99.04
11/16/2020	98.4	99.36	98.08	99.3
11/17/2020	99.3	99.54	98.32	98.72
11/18/2020	97.94	98.84	97.12	98.3
11/19/2020	98.4	99.94	98.4	99.46
11/20/2020	99.52	100.52	99.12	99.66
11/24/2020	100.06	100.3	98.32	98.46
11/25/2020	99.58	99.8	99.04	99.48
11/26/2020	99.12	100.4	98.54	100.02
11/27/2020	100.24	101.52	99.8	100.82
11/30/2020	100.82	101.04	98.48	98.6
12/01/2020	99.92	100.26	98.12	98.68
12/02/2020	98.88	100.42	98.74	99.92
12/03/2020	100.6	101.64	100.44	101.4
12/04/2020	100.8	102.96	100.7	102.22
12/07/2020	102.54	103.4	101.28	101.34
12/08/2020	101.48	102.64	101.4	102
12/09/2020	102.04	103.4	102	102.8
12/10/2020	103.2	104.4	102.92	103.18
12/11/2020	103.22	104.36	102.88	104.08
12/14/2020	105.04	107.32	104.94	106.68
12/15/2020	106.36	107.12	105.84	106
12/16/2020	106.8	107.36	105.52	105.56
12/17/2020	105.24	106.72	105.18	106.42
12/18/2020	106.4	107.36	105.96	106.92
12/21/2020	106.92	107.16	106.16	106.66
12/22/2020	106.66	107.02	105.46	105.76
12/23/2020	105.76	106.44	105.36	105.62
12/24/2020	106.12	106.28	105.38	105.6
12/25/2020	105.36	105.88	104.88	105.48
12/28/2020	105.6	105.78	105.04	105.78
12/29/2020	105.58	107.08	105.3	107.04
12/30/2020	106.5	106.66	105.82	105.82

Menu

Create your free account now!

9432.T: NTT, Inc. Historical Data

2020 Historical Chart

Average

Low

High