9432.T: NTT, Inc. Historical Data

2023 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 165.1261

CLOSE 165.1456

Low

LOW 147.84

High

HIGH 183.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	150.48	151.8	150.44	150.48
01/05/2023	151.4	152.28	149.76	150.52
01/06/2023	150.52	150.92	149.6	149.64
01/10/2023	149	150.48	147.84	147.84
01/11/2023	148.4	149.68	148.28	149.08
01/12/2023	148.08	149.84	147.88	149.76
01/13/2023	149.24	150.04	149	149.6
01/16/2023	149.92	150.84	148.96	149
01/17/2023	149.48	150.12	148.64	149.72
01/18/2023	150.2	150.8	148.72	150.44
01/19/2023	149.84	150.52	149.48	150.12
01/20/2023	150.8	152.44	150.44	152.04
01/23/2023	151.8	153.56	151.48	153.2
01/24/2023	153.48	155.92	153.12	155.8
01/25/2023	155.8	156.44	155.36	155.96
01/26/2023	156.8	156.96	156.28	156.28
01/27/2023	155.24	155.92	154.16	155.12
01/30/2023	154.72	155.72	154.4	155.52
01/31/2023	156.8	157.16	155.68	155.68
02/01/2023	155.96	156.56	155.4	155.44
02/02/2023	154.28	154.84	153.64	153.76
02/03/2023	153.6	153.88	152.64	153.2
02/06/2023	153.56	154.24	153.32	153.96
02/07/2023	154.24	154.8	154	154.28
02/08/2023	153.64	155.4	153.64	154.88
02/09/2023	154.88	155.52	153.52	153.68
02/10/2023	152.48	154.12	151.24	153.68
02/13/2023	153.68	154.84	153.4	154.4
02/14/2023	154.44	155.68	154.2	155.04
02/15/2023	156.24	156.72	155.28	155.36
02/16/2023	154.36	156.04	154.16	155.56
02/17/2023	154.4	155.76	154.12	155.52
02/20/2023	156.44	159.12	156.24	158.88
02/21/2023	158.88	159.64	158.44	158.6
02/22/2023	158.6	158.88	157.36	158
02/24/2023	157.6	159.52	157.56	159.2
02/27/2023	159.6	159.72	158.44	158.64
02/28/2023	158.16	159.08	157.88	157.88
03/01/2023	157.88	158.44	157	157.04
03/02/2023	157.2	158.64	156.56	156.72
03/03/2023	157.8	160.08	157.44	159.48
03/06/2023	159.48	159.8	158.84	159.16
03/07/2023	158.28	160.84	158.12	159.72
03/08/2023	160.04	161.08	160.04	160.64
03/09/2023	161.2	162.28	161	161.04
03/10/2023	160.6	160.92	159.44	159.44
03/13/2023	159.76	160.08	157.88	158.56
03/14/2023	158.4	158.56	154.8	157.16
03/15/2023	158.4	159.36	157.28	157.88
03/16/2023	155.88	160.68	155.8	160.28
03/17/2023	160.08	160.88	159.68	160.24
03/20/2023	160.24	160.8	159.48	159.68
03/22/2023	160.32	163.24	159.96	161.76
03/23/2023	160.48	160.76	159.52	159.52
03/24/2023	158.8	159.52	158.64	158.76
03/27/2023	159.6	160.48	159.44	159.76
03/28/2023	160.24	160.72	159.6	159.92
03/29/2023	160.6	161.88	159.68	161.88
03/30/2023	160	160.4	158.48	159.04
03/31/2023	158.2	159.52	158.08	158.48
04/03/2023	157.96	158.6	156.84	158.6
04/04/2023	158.56	159.92	158.32	159.52
04/05/2023	160	160	157.72	158
04/06/2023	157.48	158.24	156.56	157.56
04/07/2023	158.12	158.12	157.08	157.16
04/10/2023	157.6	158.28	156.64	157.12
04/11/2023	158	158.88	157.88	157.88
04/12/2023	159.32	159.8	158.76	159.24
04/13/2023	159.84	160.12	158.84	159.2
04/14/2023	159.28	159.56	158.68	159.56
04/17/2023	159.04	159.4	158.64	158.8
04/18/2023	160	162.08	159.8	162
04/19/2023	162	162.56	161	162
04/20/2023	160	161.28	159.64	160.96
04/21/2023	160.52	161.88	160.32	160.48
04/24/2023	161.44	162.32	161	161.6
04/25/2023	162.8	163.88	162.44	163.32
04/26/2023	162.84	164.12	162.8	163.36
04/27/2023	163.6	164.16	162.88	163.96
04/28/2023	164.96	165.96	164.6	165.96
05/01/2023	166.52	167.32	165.96	167.2
05/02/2023	168.04	168.88	167.4	167.4
05/08/2023	166.76	167.8	166.28	167.12
05/09/2023	166.96	169.2	166.96	168.68
05/10/2023	169	169.32	167.4	167.6
05/11/2023	167.64	168.32	167.08	167.56
05/12/2023	168.4	169.92	161.56	164.32
05/15/2023	168.32	173.36	167.52	167.96
05/16/2023	170	171.16	166.44	166.44
05/17/2023	166.76	167.6	165.84	166.68
05/18/2023	167	167.72	166.04	166.2
05/19/2023	166	166.12	164.48	164.96
05/22/2023	164	168.28	163.8	168.16
05/23/2023	168.68	169	165.4	166.72
05/24/2023	165	165.88	164.64	165.24
05/25/2023	164.04	165.56	164	164.76
05/26/2023	164.24	164.76	163.12	163.12
05/29/2023	163.6	164.08	162.56	162.76
05/30/2023	161.8	162.4	160.6	160.6
05/31/2023	160	160.56	158	158.2
06/01/2023	159.84	160.48	158.8	159.64
06/02/2023	160	161.8	159.48	161.6
06/05/2023	162.52	163.16	161.84	162.56
06/06/2023	161.72	165.52	161.48	165.2
06/07/2023	165.56	166.76	163.6	164.28
06/08/2023	164.04	165.04	162.04	162.32
06/09/2023	163.8	166.6	162.72	165.32
06/12/2023	166.2	166.32	164.48	164.72
06/13/2023	163.6	165.76	163.48	164.4
06/14/2023	163.68	164.8	163.28	163.96
06/15/2023	164	165.36	163.24	163.24
06/16/2023	163.12	163.8	162.04	163.32
06/19/2023	164.4	164.4	162.76	163.6
06/20/2023	163	163.2	162.08	162.48
06/21/2023	163	165	162.64	164.6
06/22/2023	165.04	166.92	165	165.48
06/23/2023	166.88	166.92	164.36	164.8
06/26/2023	165.08	166.64	164.32	165.28
06/27/2023	165.44	167.96	165.12	167.44
06/28/2023	169.76	177.08	169.64	176.2
06/29/2023	178.9	178.9	169	171.2
06/30/2023	172.7	172.7	167.5	170.5
07/03/2023	172	173.4	170.8	171.2
07/04/2023	171	171.2	169.3	169.7
07/05/2023	169.6	169.9	168	168.7
07/06/2023	167.7	168	165.8	167
07/07/2023	165.6	167.6	164.6	166.2
07/10/2023	166.3	168.3	166.2	166.9
07/11/2023	166.2	166.3	163	163
07/12/2023	163.5	164.5	162.7	163
07/13/2023	163	163.7	161.7	163.1
07/14/2023	162	164.2	161.2	162.5
07/18/2023	161.3	163.6	161	161.5
07/19/2023	162.8	163.6	161.9	162.5
07/20/2023	164	164.9	163.1	163.6
07/21/2023	165	167.2	164.7	165.1
07/24/2023	166.1	168	166	167.4
07/25/2023	169	169.1	162.5	163
07/26/2023	162	162.4	160	160.8
07/27/2023	160.7	161.9	160.1	160.8
07/28/2023	160.2	160.9	159.1	160.6
07/31/2023	162.5	164.3	162.2	162.9
08/01/2023	162.8	162.8	161.7	162.3
08/02/2023	161	161.8	160.1	160.3
08/03/2023	160	160.1	159	159.2
08/04/2023	159.7	160.1	157.6	158.5
08/07/2023	158	160.4	158	160
08/08/2023	160.4	162.4	160.1	161.8
08/09/2023	162.1	164.1	161.1	162.9
08/10/2023	163.7	164.3	161.6	163.6
08/14/2023	164.7	165.8	164	164.2
08/15/2023	164.7	165	163.6	164
08/16/2023	163.5	163.7	162.4	162.9
08/17/2023	163	164.1	162.6	163.2
08/18/2023	162.1	162.6	161.3	162.3
08/21/2023	162.2	163.2	161.5	161.7
08/22/2023	162	163.4	161.3	163.4
08/23/2023	163	164.3	162.8	164.3
08/24/2023	164.1	166	164	165.6
08/25/2023	165	165.6	163.9	165.1
08/28/2023	166.1	166.9	165.8	166.5
08/29/2023	166.8	167.2	165.8	166.5
08/30/2023	166.9	168.3	166.6	167.6
08/31/2023	167.7	168.8	167.1	168.3
09/01/2023	167.8	169.5	167.4	168.6
09/04/2023	168.1	169.5	167.9	169.3
09/05/2023	169	169.5	167.5	168
09/06/2023	167.9	169.3	167.4	169.1
09/07/2023	168.9	172.1	168.8	171.6
09/08/2023	170.4	172.9	170.3	171.3
09/11/2023	172.1	172.4	170.4	171.1
09/12/2023	171.6	173	171.3	172.9
09/13/2023	172.9	174.9	172.4	174.3
09/14/2023	175	175.6	174.3	174.6
09/15/2023	175.6	180	175.1	179.1
09/19/2023	178	181	177.4	181
09/20/2023	180.5	181.6	180.1	180.6
09/21/2023	179.5	181.9	179.4	180
09/22/2023	179.3	181.5	178.9	181.2
09/25/2023	181.7	182.3	181	181.5
09/26/2023	182	182	180.5	181.3
09/27/2023	181.5	183.4	180.3	183.2
09/28/2023	181.3	182.4	178.5	179.1
09/29/2023	179.8	180.5	176.1	176.6
10/02/2023	176.6	178.6	175	175
10/03/2023	174.9	175.4	173.1	175
10/04/2023	173	173.8	170.8	171.3
10/05/2023	172	175.3	172	174
10/06/2023	174	175.1	172.5	173.1
10/10/2023	173.4	177.9	173.4	176.5
10/11/2023	176.1	177.4	175.9	176.3
10/12/2023	177	177.1	175	175.9
10/13/2023	175.9	177	175.3	175.9
10/16/2023	175	175.3	171.8	172.2
10/17/2023	172.1	174	172	173.4
10/18/2023	173	173.3	171.6	172.3
10/19/2023	171.5	173.7	171.4	173.3
10/20/2023	172.9	174.5	172.6	173.6
10/23/2023	173.5	174.1	172.8	173.3
10/24/2023	173.3	174.1	171.4	173.5
10/25/2023	173.9	175.7	173.6	174.8
10/26/2023	174.7	174.7	172.7	173.5
10/27/2023	173.7	176	173.7	175.4
10/30/2023	173.5	174.2	172.4	173.7
10/31/2023	176.2	177.8	174.8	176.8
11/01/2023	177.3	178.8	176.8	178.3
11/02/2023	178.6	179.5	177.5	177.6
11/06/2023	178.2	179.2	176.9	176.9
11/07/2023	177	178.5	173.6	174.9
11/08/2023	171.8	172.9	168	168.3
11/09/2023	168.5	170.7	167.8	169.7
11/10/2023	169.1	173.7	169.1	172.8
11/13/2023	173.4	174.3	172.6	174.1
11/14/2023	175.6	176	174.3	174.8
11/15/2023	174.8	175.1	171.8	172.2
11/16/2023	171.9	173.4	171.8	172
11/17/2023	173.1	175.4	172.9	175.4
11/20/2023	175.4	175.5	173.5	173.5
11/21/2023	173.2	174.4	172.8	173.9
11/22/2023	173.1	174.7	172.7	173.1
11/24/2023	174	174.2	172.3	172.4
11/27/2023	172.9	174.2	172.5	173.3
11/28/2023	173.3	174.3	172.4	173.3
11/29/2023	173.1	173.2	172	172
11/30/2023	172	173.1	171.4	173.1
12/01/2023	174	174.1	172.7	173.2
12/04/2023	172.6	172.7	171.5	171.5
12/05/2023	171.3	171.5	170.5	170.8
12/06/2023	171.8	173.7	171.3	173.3
12/07/2023	171.2	172.8	171	172.6
12/08/2023	171.6	172.4	170.5	170.5
12/11/2023	171.3	172	171	172
12/12/2023	171.6	173.2	171.4	171.9
12/13/2023	173.1	173.7	171.9	171.9
12/14/2023	171.6	171.8	170.3	170.3
12/15/2023	170	170.9	169.3	169.8
12/18/2023	169.7	169.8	168.4	168.9
12/19/2023	169.5	169.9	167.5	169
12/20/2023	167.8	169.9	167.7	169.3
12/21/2023	169.6	171	169	170.5
12/22/2023	170.6	172.4	170.6	171.9
12/25/2023	172.3	172.6	171.1	171.3
12/26/2023	171.4	171.5	169.9	170.8
12/27/2023	171.2	172	171	171.6
12/28/2023	172.4	173.9	171.5	171.9
12/29/2023	172.1	173.4	170.9	172.3

Menu

Create your free account now!

9432.T: NTT, Inc. Historical Data

2023 Historical Chart

Average

Low

High