Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NTT, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9432.T: NTT, Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 149.2549
CLOSE 149.3177

Low

LOW 126.04

High

HIGH 165.12
DATEOPENHIGHLOWCLOSE
01/04/2022126.76127.88126.04127.72
01/05/2022128.48130.88128.12130.64
01/06/2022131.8132.8131.28132.12
01/07/2022133.2134.28131.32131.8
01/11/2022131.64132.96131.4132.28
01/12/2022131.8132.88131.24132.44
01/13/2022133.04133.12131.2131.2
01/14/2022130.8131.16129.48130.88
01/17/2022131.52131.96131.08131.32
01/18/2022131.32131.32129.48129.64
01/19/2022130.2130.56128.64128.76
01/20/2022129.8131.6129.4130
01/21/2022129.84131.12128.84130.48
01/24/2022130.8131.6129.92130.64
01/25/2022131.2131.68130.2131.36
01/26/2022130.4130.84128.76128.8
01/27/2022128.32129.04127.4127.56
01/28/2022127.96129.84127.96129.6
01/31/2022130.2131.08129.32130.68
02/01/2022130.48132.28130.16132.04
02/02/2022131.12131.96130.84131.32
02/03/2022133.16134.72132.48133.52
02/04/2022134.2135.64134.08134.48
02/07/2022133.92135.12133.52133.96
02/08/2022134.68134.8133.6134.36
02/09/2022133.16133.44131.68131.68
02/10/2022132.56132.56131.32131.88
02/14/2022131.4132.28130.48131.92
02/15/2022132.48133.4131.08131.4
02/16/2022133.04133.52132.36132.92
02/17/2022133.52133.68131.04131.52
02/18/2022131.2132.92131.16131.84
02/21/2022131.96133.32131.56133.2
02/22/2022132132.76131.24132.4
02/24/2022131.6132.96130.96132.32
02/25/2022132.24132.6130.24130.4
02/28/2022131.44132.56130.88131.72
03/01/2022133.08134.2132.52133.16
03/02/2022133.36134.92132.92134.04
03/03/2022135.12135.92134.28135.36
03/04/2022135.64137.04135137.04
03/07/2022135.6135.88133.8135.08
03/08/2022134.4136.16134.16134.6
03/09/2022132135.96132134.92
03/10/2022133.72136.64133.64136.64
03/11/2022136.28137.32136.12136.88
03/14/2022138.88140.2138.16138.44
03/15/2022139.2141.72139.2141.2
03/16/2022140.84142.12140.32140.6
03/17/2022137.8140.36137.8139.32
03/18/2022140141.08139.24139.44
03/22/2022141.12143.72141143.12
03/23/2022146146.28144.68146.2
03/24/2022146.04146.52145.24146
03/25/2022145.64146142.88143.96
03/28/2022145.16146.16144.72145.52
03/29/2022146.28146.84144.28146.76
03/30/2022144.2144.76141.2143.12
03/31/2022141.88143.56141.08141.8
04/01/2022141.6144.64141.4144.44
04/04/2022146.24146.96145.44146.24
04/05/2022145146.28143.88144.68
04/06/2022145.76145.76144.16145
04/07/2022145.52145.52143.56144.56
04/08/2022146.44150.44146.32150.4
04/11/2022149.48150147.04148.04
04/12/2022149150.56148.44150.2
04/13/2022149.24150.08147.72149.6
04/14/2022150.4151.96149.68150.92
04/15/2022149.2150.68149.08150.04
04/18/2022148149.92148149.64
04/19/2022151.52151.84149.92151.16
04/20/2022150.8151.88150.32151.68
04/21/2022151.96152.76150.96151.04
04/22/2022151.04151.32149.44150.88
04/25/2022150.72152.16150.08151.56
04/26/2022150151.76149.84150.52
04/27/2022150.52151.48149.36150.04
04/28/2022148.24154.36148.24153.88
05/02/2022152.12154.32152.08153.44
05/06/2022152.64155152.52154.32
05/09/2022154.48155.24151.08153.68
05/10/2022153.88155.4153.6154.04
05/11/2022154.72155.52153.6153.64
05/12/2022153.44153.88150.52150.52
05/13/2022150.32152149.76151.28
05/16/2022151.4153.48151.36152.24
05/17/2022150.84152.72150.8151.68
05/18/2022153.2155.88153.04155.44
05/19/2022154.2155.44153.32155.32
05/20/2022155.28156.08154.48155.4
05/23/2022155.76156.6155.4156.44
05/24/2022157157.76156.44156.88
05/25/2022157.6159.12156.8158.52
05/26/2022159.04160.76158.84160.68
05/27/2022161.48162.2159.24159.84
05/30/2022160.24160.8158.08159.56
05/31/2022159.8160.4156.44156.44
06/01/2022157.6159.2157.24159.2
06/02/2022158.56158.8156.64157.6
06/03/2022157.36158155.44156.28
06/06/2022156.96157.36155.88157.08
06/07/2022157.6157.6156.24156.92
06/08/2022157.08158.08156.32158.08
06/09/2022158.56158.92156.6156.92
06/10/2022156158.52155.64157.64
06/13/2022156.04157.92156.04157.64
06/14/2022155.4156.36154.08154.84
06/15/2022153.8155.76152.96152.96
06/16/2022152.2155.64152.2154.6
06/17/2022153.48154.4151.64152.44
06/20/2022151.2153.84151153.16
06/21/2022153.36154.12152.44153.36
06/22/2022154157.52153.88157.36
06/23/2022158159.92157.76159.44
06/24/2022159.96159.96155.8157.96
06/27/2022156157.16154.2155.52
06/28/2022156.68159.72156.2158.68
06/29/2022158.76159156.04156.88
06/30/2022155.8157.48155.76155.84
07/01/2022157.36157.56154.44155.4
07/04/2022155.2156.56154.88156.52
07/05/2022156.56156.72155.56155.88
07/06/2022153.8154.4152.6153.04
07/07/2022153.92154.76153.2153.88
07/08/2022153.28155.08153.04153.2
07/11/2022154.8156.6154.68156.56
07/12/2022158158.52156.24156.64
07/13/2022156.88157.84155.32156.24
07/14/2022155.6156.32155.04156.2
07/15/2022157.36157.88155.6156.6
07/19/2022156.12157.04154.96154.96
07/20/2022155.12155.88154.68155.84
07/21/2022155156.6154.72156.24
07/22/2022155.88157.2155.8156.64
07/25/2022155.08156.44155155.48
07/26/2022155.2155.56154.72154.92
07/27/2022155.48155.84154.6155.12
07/28/2022155.4155.48154.48155.4
07/29/2022154.72154.96152.28152.28
08/01/2022152152.32150.88152.04
08/02/2022150.96151.8149.72149.88
08/03/2022150.6151.12149.04149.88
08/04/2022150.76151149.32149.88
08/05/2022149.32151.56149.28151.36
08/08/2022150.6152.92150.2151.64
08/09/2022152.68152.68148.8148.8
08/10/2022149.2150.8148.52149.76
08/12/2022150.32151.12147.84147.92
08/15/2022147.64149.16147.36148.68
08/16/2022147.88148.6147.44147.44
08/17/2022147149.72146.96149.24
08/18/2022150.68150.72148.84149.52
08/19/2022149.12150.52149.12150.44
08/22/2022150.76151.6149.64151.6
08/23/2022151.8152150.68151.72
08/24/2022151.12151.52150.6151.32
08/25/2022151.4152.08150.88151.28
08/26/2022150.6151.6149.84150.6
08/29/2022150.56150.6148.92150.12
08/30/2022150.72152.96150.36152.44
08/31/2022150.64152.04150.56150.76
09/01/2022149.44150.36149.08149.68
09/02/2022150.92151.32149.6150.8
09/05/2022150.84150.92149.64149.92
09/06/2022148.48149.28148.44149.08
09/07/2022151.12151.4149.48150.6
09/08/2022154.4157.4153.96157.12
09/09/2022157.88158.28156.2158.28
09/12/2022158.24159.52158.08158.48
09/13/2022157.2158.04156.4157.48
09/14/2022156.84156.88154.88155.08
09/15/2022154.08154.88153.72154.52
09/16/2022154.12154.4153.08153.8
09/20/2022155.68157.16155.28156.6
09/21/2022157.44157.44154.56154.8
09/22/2022154.4155153.48154.68
09/26/2022155.92156.88155155.52
09/27/2022154.2156.12153.8155.04
09/28/2022152.24154.04151.64153.88
09/29/2022152.04157.16151.76156.96
09/30/2022157.12158.12156.16156.24
10/03/2022155.24155.64152.84153.48
10/04/2022155.64158.8154.56158.72
10/05/2022159.36160.76158.68159.12
10/06/2022159.76160.44159.08159.48
10/07/2022157.8159.2157.6158.72
10/11/2022158.16160.52158160
10/12/2022159.16160.72158.04158.04
10/13/2022156.64157.52155.8156.44
10/14/2022157.68160.2157.68158.76
10/17/2022159.56159.92158.24158.84
10/18/2022160.6160.64159.08160.6
10/19/2022160.88161.92160.16160.96
10/20/2022161.16163.92160.8163.72
10/21/2022164.2165.12161.32161.36
10/24/2022161.36162.56159.68159.68
10/25/2022161.04163.36160.16162.92
10/26/2022163.32165.04163.24164.24
10/27/2022163.28163.52161.44162
10/28/2022162.28164.2161.68163.52
10/31/2022162.56164.52162.56163.76
11/01/2022163.92165.12161.96162.48
11/02/2022162162.4161.08162.08
11/04/2022162.64163.28160.12160.2
11/07/2022161.08161.32159.76160.16
11/08/2022161162.2159.92162.08
11/09/2022160.16160.44156.6156.72
11/10/2022155.6157.64155.6157.24
11/11/2022158158.28154.84154.96
11/14/2022153.76153.92151.2151.2
11/15/2022151.76152.64150.32150.32
11/16/2022149.28150.76148.76150.08
11/17/2022151.96152.24150.4150.4
11/18/2022151154.4150.8153.88
11/21/2022154.56154.84153.2153.72
11/22/2022155.2156.8155.16156.2
11/24/2022156.8157.32155.12155.28
11/25/2022156156154.92155.44
11/28/2022156.28156.28154.88155.16
11/29/2022154.56154.72153.08153.56
11/30/2022154.2154.2152.8152.8
12/01/2022152.88153.52152.4152.76
12/02/2022150.32150.32148.64148.92
12/05/2022149.92150147.48148.52
12/06/2022150150.36149.16149.6
12/07/2022149.44149.44148.52148.8
12/08/2022149.2149.88147.88147.88
12/09/2022150.04151.56149.52150.12
12/12/2022149.4149.92149.04149.2
12/13/2022149.44150.4149.28150.2
12/14/2022150.24150.76149.6150.36
12/15/2022150.36151150.08150.84
12/16/2022150.28150.56148.84149.24
12/19/2022149.24150.72149.24150.24
12/20/2022149.4150.64147.6149.08
12/21/2022149.48150.6149.16149.32
12/22/2022150.4151.8149.8151.48
12/23/2022152.08152.56151.6152.2
12/26/2022151.8152.2151151.24
12/27/2022152.2152.32151.4151.44
12/28/2022152.56152.8151.44151.96
12/29/2022151.64151.68150.24151.12
12/30/2022150.72152.2150.48150.48