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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 161.8318
CLOSE 161.8494

Low

LOW 142.5

High

HIGH 192.9
DATEOPENHIGHLOWCLOSE
01/04/2024170.1173.3169.5172.7
01/05/2024173.5175173.1173.9
01/09/2024173.9175.4173.9175.1
01/10/2024176.2177.4175.9176.9
01/11/2024179180.6178.7180.6
01/12/2024181.4182.8180180.4
01/15/2024181186181186
01/16/2024188188.4185.6186.8
01/17/2024187.4191.1186.8188
01/18/2024188189.3187.7188.3
01/19/2024188.5189.3186.7187.1
01/22/2024189191.2188.6191.2
01/23/2024191.9192.9189.7189.8
01/24/2024189189.6186.9187.5
01/25/2024186.6188.3186.3186.3
01/26/2024185.5185.9183.4183.4
01/29/2024183.4185.3183.4185
01/30/2024187187.6185.1185.1
01/31/2024185186.3183.9186.3
02/01/2024185.7187.9185.6187.2
02/02/2024187.5188.2186.6187.5
02/05/2024189.1189.3186.4186.7
02/06/2024186186.5183.4183.4
02/07/2024181.4184.1180.6183.4
02/08/2024184.3184.9179.3179.3
02/09/2024178.3181.9176.8180.8
02/13/2024182182.6179.8181
02/14/2024180.1181.9179.9181.3
02/15/2024182.8182.9180.3181
02/16/2024182.1185.5181.7183.2
02/19/2024182.1182.6181.3181.3
02/20/2024183.2183.9181.6181.6
02/21/2024180.7182.6180.7182
02/22/2024181.4182.3180.6180.6
02/26/2024180182.1179.3182
02/27/2024182.5183.5182182.5
02/28/2024183.1184.4182.1183.5
02/29/2024183.1183.9182.3182.3
03/01/2024182.1182.2180.7180.7
03/04/2024181182.3180.5180.7
03/05/2024180181.5180180.7
03/06/2024180.2183.2180.2182.1
03/07/2024181.5184.3181.4184.1
03/08/2024184.8185.5183185.5
03/11/2024185.1185.1180.7182.4
03/12/2024181.3182.3180180.9
03/13/2024180.9181.6180180.6
03/14/2024180.5182.2180.2181.8
03/15/2024180.5181.9180.4180.5
03/18/2024181.1181.8180.7180.9
03/19/2024181182.9180.3182.1
03/21/2024182.1183180180.2
03/22/2024181184.1180.8183.5
03/25/2024184.3184.4182.5183
03/26/2024183.7185.2182.7184.2
03/27/2024184184.8183.7184
03/28/2024181181.9180180
03/29/2024180.1180.8179.4179.8
04/01/2024180180.1176.7176.7
04/02/2024177178.4176.5177.4
04/03/2024177177.8176.2177.3
04/04/2024178178174.8175
04/05/2024174175.2173175
04/08/2024174.5176174.5175.5
04/09/2024175.7176.9175.3176.8
04/10/2024176.8176.8175.1175.6
04/11/2024175.3176.1174.6175.3
04/12/2024175175.7174.6175.2
04/15/2024174.5175.1173.7174.6
04/16/2024173.1173.5171.7172.4
04/17/2024172.2172.3169.3169.9
04/18/2024169.1170.8169169.8
04/19/2024168.1168.3166167.9
04/22/2024170.9172.5170.8172
04/23/2024172.3173.4171171.4
04/24/2024172.4172.4169.8171
04/25/2024170171.1169169.4
04/26/2024168.5168.9167.5168.2
04/30/2024170.3170.9169.3170.8
05/01/2024170.2171.2169.9170.5
05/02/2024171171169.6170.4
05/07/2024170.5170.8168.8169.8
05/08/2024170.1170.6168.1168.1
05/09/2024168.1169.2167.9167.9
05/10/2024169170.1160.9162.3
05/13/2024160.1161.6160160.2
05/14/2024160161.3159.5159.5
05/15/2024158.1159156.7156.7
05/16/2024156.7157.6153.4154
05/17/2024152156.5151.6151.8
05/20/2024152154.4151.5151.8
05/21/2024153153.3152.3153.2
05/22/2024154.8156.1153.9154.5
05/23/2024153.8154.3152152.8
05/24/2024152152.8151.4152.6
05/27/2024153.5155.8152.9155.8
05/28/2024156.2156.8153.2153.8
05/29/2024153.6154.4152152
05/30/2024151.8153151.2152.2
05/31/2024152154.7152154.3
06/03/2024155.9156.4154.6155
06/04/2024154.5154.7153.6154.2
06/05/2024152.6153152152.5
06/06/2024152152.1150.5151.3
06/07/2024150150.6150150
06/10/2024150.4151.4149.5151.2
06/11/2024150.5151.6150.2150.2
06/12/2024149.9150147.6148
06/13/2024148148.4147147.8
06/14/2024146146.9145.4146.5
06/17/2024145.2146.5144.5144.9
06/18/2024144146.4144145.5
06/19/2024145.5145.8144.4145.6
06/20/2024145.7146.6145.3146
06/21/2024146148.6146147
06/24/2024148149.5147.5149.4
06/25/2024149.4150.9148.6150.9
06/26/2024151151.4149.3151.3
06/27/2024150.4151.3149.7151.3
06/28/2024151.9153.5151.6151.8
07/01/2024154.1156.4153.2156.2
07/02/2024157157.1155.3156.2
07/03/2024157158.5156.7158.5
07/04/2024159159.1157.2157.6
07/05/2024157.5157.6155.7155.9
07/08/2024155155.3152.9154.3
07/09/2024154.3157153.5156.5
07/10/2024156.2158.3155.7158.3
07/11/2024159160.3158.4159.5
07/12/2024158.9160.5158.5158.7
07/16/2024159.5159.9156.3157.2
07/17/2024157.5159.9157.4159.7
07/18/2024159.1161.2158.6160.8
07/19/2024160.1160.9158.7159
07/22/2024159.5159.9157.9159.9
07/23/2024161.6161.7159.8160.7
07/24/2024160160.4158.4158.5
07/25/2024157159156.8158.1
07/26/2024159.3159.6157.9157.9
07/29/2024158.7160.2158.4159.7
07/30/2024158.8159.2158158.7
07/31/2024158.2160.7158.1160.4
08/01/2024159.3159.5154.6155.8
08/02/2024151.9155151.3152.9
08/05/2024148.1151.4142.5145
08/06/2024150151.9144.3145.9
08/07/2024145151.9144.5148.8
08/08/2024146.5149.6145145.4
08/09/2024145147144.6145.7
08/13/2024147.5149.6147.1148.9
08/14/2024149.7150.3146.6147.5
08/15/2024148.2150147.6149.3
08/16/2024151.1151.8149.8151
08/19/2024151152.7150.3152.2
08/20/2024152152.8151.7152
08/21/2024150.4152149.8152
08/22/2024151.6152.4151.2152.4
08/23/2024152.2153.3151.8152
08/26/2024152152.7151.3152.2
08/27/2024152.5155.6152.5155.2
08/28/2024154.3155.8154.2155.2
08/29/2024156157.9155.2157.9
08/30/2024157.6157.7155.5155.7
09/02/2024156156.5155.2156.5
09/03/2024156.6158.8156.2158.8
09/04/2024156156.6154154.8
09/05/2024153.6157153.6156.9
09/06/2024156156.9155155.5
09/09/2024152.7154.7152.5154.2
09/10/2024153.7153.9150.1150.2
09/11/2024150.1150.5148.3149.2
09/12/2024148150.2147.3150
09/13/2024150151148.8148.8
09/17/2024148.2148.7146.7148.4
09/18/2024148.9149.5147.9149
09/19/2024150151.2149.7150.2
09/20/2024150.2150.7149.4149.8
09/24/2024150.2151.1149.6150
09/25/2024149.7150.4148.5148.5
09/26/2024148.9151.3148.4151.3
09/27/2024148.8150.3148.1149.8
09/30/2024147.1149.1146.6146.8
10/01/2024147.4148146.4147.4
10/02/2024146.5147.5146.3147.4
10/03/2024148.4149.7147.5148.5
10/04/2024148.4148.9147.5148.4
10/07/2024149.7149.9148.8149.6
10/08/2024148.4149.2147.7148.3
10/09/2024149.2149.9148.3149
10/10/2024150.1151.4149.7149.9
10/11/2024148.7149.8147.9148
10/15/2024148.8149.2147.1147.1
10/16/2024147.1148.6146.9148.3
10/17/2024148.2148.4147.7148
10/18/2024147.5148147147
10/21/2024147147.1145.6145.7
10/22/2024145.5145.6144.5145.6
10/23/2024145.6146.5145.5145.5
10/24/2024145146144.8145.9
10/25/2024145.9146.1144.9145.4
10/28/2024145147.2144.7146.8
10/29/2024147.2148.3147.1147.4
10/30/2024147.1148.3147.1147.7
10/31/2024147.7148.2147.4147.7
11/01/2024147148146.7147.4
11/05/2024147.4147.5145.7147
11/06/2024146.5147.6146146.7
11/07/2024146.1152.3146.1151.2
11/08/2024153154.8150.8151.4
11/11/2024151.4151.9150.5151.2
11/12/2024151.2152.5150.8151.8
11/13/2024152152.9150.2151.8
11/14/2024151.1152.3151151.6
11/15/2024151.7155.1151.4154.6
11/18/2024154155.4153.8155.2
11/19/2024155.4156.6155.1156
11/20/2024156.9157154.8155.9
11/21/2024156.2157.4155.3156.9
11/22/2024156.5156.8155.2156
11/25/2024156156.2153.7154.8
11/26/2024154.1154.6153.3154.3
11/27/2024153.5153.8151.8152.6
11/28/2024151.6154.5151.5154.5
11/29/2024154.5154.5153.4153.4
12/02/2024154.7155.8153.6155.2
12/03/2024154.7157154.7156.9
12/04/2024157157.2155.6156.5
12/05/2024155.8156.2154.7155.6
12/06/2024156.2157.6155.9156.8
12/09/2024156.8157.4155.1155.4
12/10/2024157.6157.6154.7155
12/11/2024155.1155.7154.5155.6
12/12/2024155.6156.9155.3156
12/13/2024155156154.4155.3
12/16/2024155.8155.9154.7154.9
12/17/2024155156.6154.9155.8
12/18/2024155.7155.8154.6154.9
12/19/2024153.9155.6153.2155.2
12/20/2024155.7157.4155.4155.6
12/23/2024155.8156.1154.8155.4
12/24/2024155.2155.3154.2154.4
12/25/2024154.1154.3152.7154.1
12/26/2024154155.3153.9155.3
12/27/2024156157.9155.8157.8
12/30/2024158.6159.5157.6158