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
9432.T: NTT, Inc. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 153.4502
CLOSE 153.3235
Low
LOW 135.2
High
HIGH 167.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 159.1 | 159.3 | 156.1 | 157 |
| 01/07/2025 | 157.1 | 157.8 | 156.5 | 157.5 |
| 01/08/2025 | 157 | 157.2 | 156.1 | 156.4 |
| 01/09/2025 | 156.2 | 156.5 | 155.2 | 155.5 |
| 01/10/2025 | 155 | 155.7 | 153.6 | 153.7 |
| 01/14/2025 | 154.1 | 155.1 | 153.1 | 154.2 |
| 01/15/2025 | 154.5 | 154.7 | 153.3 | 153.6 |
| 01/16/2025 | 153.4 | 153.8 | 152 | 152 |
| 01/17/2025 | 151.4 | 151.5 | 150.2 | 150.8 |
| 01/20/2025 | 151 | 152.3 | 150.6 | 151.6 |
| 01/21/2025 | 152 | 152.2 | 150.4 | 150.4 |
| 01/22/2025 | 150.3 | 150.9 | 150.1 | 150.6 |
| 01/23/2025 | 150.2 | 151.8 | 149.1 | 151.3 |
| 01/24/2025 | 151.3 | 152.2 | 150.6 | 150.8 |
| 01/27/2025 | 151.4 | 153.6 | 151.1 | 153 |
| 01/28/2025 | 153.6 | 154.8 | 152.3 | 153.9 |
| 01/29/2025 | 153.4 | 154.1 | 152.9 | 153.2 |
| 01/30/2025 | 153.2 | 153.4 | 151.9 | 153.1 |
| 01/31/2025 | 152.1 | 153.4 | 151.5 | 152.7 |
| 02/03/2025 | 152 | 152.7 | 150.8 | 151.8 |
| 02/04/2025 | 152.4 | 153.1 | 150.8 | 151.4 |
| 02/05/2025 | 151.5 | 152.6 | 151.3 | 151.9 |
| 02/06/2025 | 151.9 | 152 | 149.8 | 150 |
| 02/07/2025 | 150 | 150.1 | 146.2 | 146.9 |
| 02/10/2025 | 147 | 147.1 | 145.1 | 145.1 |
| 02/12/2025 | 146.6 | 146.6 | 144.5 | 145.2 |
| 02/13/2025 | 145.4 | 147.7 | 145.3 | 147.3 |
| 02/14/2025 | 147.5 | 147.9 | 146.7 | 146.9 |
| 02/17/2025 | 146.4 | 148.2 | 146.3 | 147.6 |
| 02/18/2025 | 147.6 | 149.3 | 147.4 | 149 |
| 02/19/2025 | 148.9 | 149 | 146.8 | 147 |
| 02/20/2025 | 146.8 | 147 | 145.5 | 146 |
| 02/21/2025 | 146.1 | 147.3 | 146.1 | 147.3 |
| 02/25/2025 | 147.3 | 147.5 | 146.4 | 146.9 |
| 02/26/2025 | 147.4 | 148 | 146.8 | 147.4 |
| 02/27/2025 | 147.8 | 148.1 | 147 | 147.8 |
| 02/28/2025 | 147.7 | 147.8 | 145.4 | 145.4 |
| 03/03/2025 | 145.8 | 147.2 | 145.6 | 147.1 |
| 03/04/2025 | 146.2 | 147.8 | 146.2 | 147.1 |
| 03/05/2025 | 147.1 | 147.8 | 146.5 | 146.9 |
| 03/06/2025 | 146.9 | 147.7 | 146.3 | 146.5 |
| 03/07/2025 | 146.1 | 146.7 | 145.6 | 146.1 |
| 03/10/2025 | 147 | 147.4 | 146.4 | 147.4 |
| 03/11/2025 | 147 | 147.7 | 146.1 | 147.6 |
| 03/12/2025 | 147 | 147.9 | 146.5 | 147.7 |
| 03/13/2025 | 147.6 | 148.6 | 147.3 | 148.4 |
| 03/14/2025 | 148 | 148.4 | 147.5 | 147.7 |
| 03/17/2025 | 147.7 | 148.8 | 147.5 | 147.8 |
| 03/18/2025 | 148.7 | 149.8 | 148.4 | 149.4 |
| 03/19/2025 | 149.3 | 150.4 | 149.1 | 150 |
| 03/21/2025 | 150 | 150 | 148.5 | 149 |
| 03/24/2025 | 148.9 | 149.1 | 147.6 | 147.6 |
| 03/25/2025 | 148 | 148.8 | 147.5 | 147.5 |
| 03/26/2025 | 148.4 | 149.2 | 148 | 148.8 |
| 03/27/2025 | 148.8 | 150 | 148.7 | 150 |
| 03/28/2025 | 147.5 | 147.9 | 146.3 | 146.6 |
| 03/31/2025 | 145.5 | 145.9 | 144.7 | 144.7 |
| 04/01/2025 | 145.2 | 145.8 | 144.5 | 144.5 |
| 04/02/2025 | 144.5 | 144.6 | 142.6 | 142.7 |
| 04/03/2025 | 140.5 | 142.5 | 140.3 | 142.5 |
| 04/04/2025 | 142 | 144.4 | 141.5 | 144.1 |
| 04/07/2025 | 138.5 | 140.7 | 135.2 | 138.9 |
| 04/08/2025 | 140.7 | 144 | 140 | 143.7 |
| 04/09/2025 | 142.8 | 143.5 | 140.8 | 142.6 |
| 04/10/2025 | 145.6 | 146.8 | 142.4 | 146.8 |
| 04/11/2025 | 144 | 146.6 | 143.8 | 146.3 |
| 04/14/2025 | 147.5 | 147.5 | 146.2 | 147.1 |
| 04/15/2025 | 147.8 | 147.9 | 146.1 | 146.2 |
| 04/16/2025 | 146.4 | 147.7 | 145.7 | 147.7 |
| 04/17/2025 | 148 | 148.2 | 146.9 | 148 |
| 04/18/2025 | 149 | 150.3 | 148.7 | 150.3 |
| 04/21/2025 | 150 | 150 | 148.1 | 148.5 |
| 04/22/2025 | 148.5 | 150 | 148 | 149.9 |
| 04/23/2025 | 150.9 | 151.2 | 149.8 | 150.3 |
| 04/24/2025 | 149.2 | 149.9 | 145.7 | 146.1 |
| 04/25/2025 | 147.3 | 148.7 | 146.8 | 147.6 |
| 04/28/2025 | 148.1 | 149.2 | 148 | 149 |
| 04/30/2025 | 149.8 | 150.1 | 148.7 | 149.3 |
| 05/01/2025 | 150.1 | 150.3 | 149.1 | 149.8 |
| 05/02/2025 | 150.3 | 151.5 | 150.1 | 151.1 |
| 05/07/2025 | 152.4 | 153.3 | 151.7 | 152.1 |
| 05/08/2025 | 152 | 152.5 | 148.9 | 148.9 |
| 05/09/2025 | 153.2 | 157.2 | 151 | 153.8 |
| 05/12/2025 | 153.9 | 156.9 | 152 | 156.6 |
| 05/13/2025 | 156.9 | 157 | 152.6 | 152.7 |
| 05/14/2025 | 152.5 | 153.2 | 150.7 | 153.1 |
| 05/15/2025 | 154.2 | 154.2 | 152.2 | 153 |
| 05/16/2025 | 154.5 | 154.9 | 153.3 | 154.2 |
| 05/19/2025 | 154.2 | 154.3 | 152.8 | 154.3 |
| 05/20/2025 | 155.4 | 155.4 | 153.1 | 153.1 |
| 05/21/2025 | 154 | 154.1 | 152.1 | 152.6 |
| 05/22/2025 | 152 | 152.5 | 150.8 | 150.9 |
| 05/23/2025 | 151.1 | 151.5 | 150.4 | 150.8 |
| 05/26/2025 | 151.4 | 152.9 | 151.2 | 152.1 |
| 05/27/2025 | 152.1 | 152.4 | 151.1 | 151.4 |
| 05/28/2025 | 153 | 155.5 | 152.4 | 155 |
| 05/29/2025 | 155 | 156.8 | 154.8 | 155.9 |
| 05/30/2025 | 155.7 | 160.6 | 155.1 | 160.4 |
| 06/02/2025 | 160 | 160.2 | 156.8 | 157 |
| 06/03/2025 | 158 | 159 | 156.8 | 158.9 |
| 06/04/2025 | 158.9 | 159.1 | 157.4 | 158.5 |
| 06/05/2025 | 158 | 158.1 | 156.1 | 157 |
| 06/06/2025 | 157.7 | 159.1 | 157.5 | 158.5 |
| 06/09/2025 | 158.5 | 159 | 158.2 | 158.4 |
| 06/10/2025 | 158.9 | 159.2 | 157.1 | 157.1 |
| 06/11/2025 | 157.5 | 157.7 | 156 | 156.4 |
| 06/12/2025 | 156.5 | 156.7 | 155.7 | 155.9 |
| 06/13/2025 | 155.1 | 155.8 | 154.4 | 154.7 |
| 06/16/2025 | 155 | 155.7 | 154.5 | 155 |
| 06/17/2025 | 154.5 | 154.9 | 153.4 | 153.5 |
| 06/18/2025 | 152.5 | 154 | 152.2 | 153.8 |
| 06/19/2025 | 154 | 154.3 | 153.2 | 154.3 |
| 06/20/2025 | 153.8 | 153.9 | 152.1 | 152.3 |
| 06/23/2025 | 152 | 152.2 | 150.3 | 150.3 |
| 06/24/2025 | 151.1 | 151.9 | 150.4 | 150.9 |
| 06/25/2025 | 151.2 | 151.5 | 149.7 | 149.9 |
| 06/26/2025 | 149.3 | 149.7 | 148 | 149.3 |
| 06/27/2025 | 149.3 | 151.4 | 149.1 | 151 |
| 06/30/2025 | 152.8 | 154.5 | 152.3 | 154 |
| 07/01/2025 | 155.2 | 155.3 | 152.3 | 152.9 |
| 07/02/2025 | 152.3 | 155.6 | 152.2 | 155.5 |
| 07/03/2025 | 153.6 | 154.8 | 152.8 | 154.3 |
| 07/04/2025 | 154.1 | 154.4 | 153.5 | 153.9 |
| 07/07/2025 | 155.4 | 156.4 | 154.2 | 155.3 |
| 07/08/2025 | 155 | 156.9 | 155 | 155.6 |
| 07/09/2025 | 156.9 | 156.9 | 153.8 | 154.1 |
| 07/10/2025 | 154.5 | 154.6 | 152.3 | 152.6 |
| 07/11/2025 | 153.3 | 154 | 152.7 | 152.8 |
| 07/14/2025 | 152 | 152.4 | 151 | 151 |
| 07/15/2025 | 151 | 151.3 | 150.2 | 150.2 |
| 07/16/2025 | 150.7 | 151.2 | 150.2 | 150.2 |
| 07/17/2025 | 150.1 | 150.4 | 149.7 | 150.4 |
| 07/18/2025 | 150.4 | 151.1 | 150.3 | 150.9 |
| 07/22/2025 | 151.9 | 151.9 | 149.8 | 150 |
| 07/23/2025 | 151.5 | 153.5 | 150 | 151.9 |
| 07/24/2025 | 152.9 | 153.4 | 152.3 | 152.7 |
| 07/25/2025 | 153.1 | 154 | 152.1 | 152.1 |
| 07/28/2025 | 152.4 | 153 | 151.4 | 151.4 |
| 07/29/2025 | 151.5 | 151.8 | 150.5 | 151.1 |
| 07/30/2025 | 151.1 | 151.7 | 150.5 | 151.4 |
| 07/31/2025 | 152 | 152.8 | 151.6 | 152.7 |
| 08/01/2025 | 152.4 | 155.9 | 152.3 | 155.9 |
| 08/04/2025 | 153.6 | 154.4 | 152.9 | 153.1 |
| 08/05/2025 | 153 | 155 | 152.7 | 154.3 |
| 08/06/2025 | 154 | 155.6 | 152 | 153.1 |
| 08/07/2025 | 153.5 | 157.8 | 153.2 | 156.5 |
| 08/08/2025 | 157.8 | 160.3 | 157.5 | 160 |
| 08/12/2025 | 160.5 | 163.7 | 160.2 | 163 |
| 08/13/2025 | 164 | 164 | 161.7 | 162.9 |
| 08/14/2025 | 164 | 164.2 | 160.9 | 162 |
| 08/15/2025 | 162.5 | 163.7 | 162.1 | 163 |
| 08/18/2025 | 164 | 166 | 163.8 | 164.6 |
| 08/19/2025 | 164.1 | 165.5 | 163.6 | 165.5 |
| 08/20/2025 | 166 | 167.2 | 165 | 165 |
| 08/21/2025 | 165 | 165 | 163 | 163 |
| 08/22/2025 | 163 | 163.7 | 162 | 162.9 |
| 08/25/2025 | 162.9 | 163 | 159.7 | 159.9 |
| 08/26/2025 | 159.3 | 159.8 | 156.5 | 156.5 |
| 08/27/2025 | 156.5 | 158.2 | 156.2 | 157.8 |
| 08/28/2025 | 156.5 | 158 | 156.3 | 157.3 |
| 08/29/2025 | 156.3 | 156.5 | 155.6 | 155.8 |
| 09/01/2025 | 155.8 | 158 | 155.3 | 158 |
| 09/02/2025 | 158.3 | 160.1 | 158.3 | 159.8 |
| 09/03/2025 | 159.8 | 160.3 | 157.1 | 157.5 |
| 09/04/2025 | 157.8 | 159.5 | 157.6 | 159.1 |
| 09/05/2025 | 159.5 | 160 | 158.7 | 159.2 |
| 09/08/2025 | 159.7 | 160.2 | 158.8 | 158.8 |
| 09/09/2025 | 159.1 | 160 | 158.2 | 158.2 |
| 09/10/2025 | 160 | 162.3 | 159.6 | 161.3 |
| 09/11/2025 | 162.4 | 162.8 | 160.9 | 161.7 |
| 09/12/2025 | 162.3 | 162.5 | 160.9 | 161.5 |
| 09/16/2025 | 160.4 | 161.7 | 160 | 161 |
| 09/17/2025 | 160.5 | 161.2 | 159.7 | 161 |
| 09/18/2025 | 160.7 | 161 | 159.6 | 159.9 |
| 09/19/2025 | 159.9 | 160.2 | 158 | 158 |
| 09/22/2025 | 158.2 | 159.2 | 158.1 | 158.2 |
| 09/24/2025 | 158.2 | 158.7 | 157.6 | 157.9 |
| 09/25/2025 | 158.6 | 159.1 | 158.1 | 158.3 |
| 09/26/2025 | 157.8 | 159.1 | 156.8 | 159.1 |
| 09/29/2025 | 157.7 | 157.8 | 155.4 | 155.4 |
| 09/30/2025 | 155.6 | 156.1 | 154.3 | 154.7 |
| 10/01/2025 | 155.3 | 155.5 | 154 | 154.8 |
| 10/02/2025 | 154.8 | 154.9 | 152.7 | 152.9 |
| 10/03/2025 | 153.3 | 155.1 | 153.2 | 154.6 |
| 10/06/2025 | 157.8 | 157.8 | 156 | 156.2 |
| 10/07/2025 | 156.2 | 156.4 | 154.4 | 155.1 |
| 10/08/2025 | 155.4 | 156.2 | 153.8 | 153.8 |
| 10/09/2025 | 153.3 | 153.7 | 152.7 | 153 |
| 10/10/2025 | 153.1 | 153.6 | 152.5 | 152.8 |
| 10/14/2025 | 151.6 | 152.2 | 150.6 | 152.2 |
| 10/15/2025 | 153 | 153.6 | 152.6 | 153.5 |
| 10/16/2025 | 154.4 | 156.3 | 154.1 | 156 |
| 10/17/2025 | 156.2 | 158.6 | 155.9 | 158.3 |
| 10/20/2025 | 159 | 160.5 | 158.5 | 159 |
| 10/21/2025 | 159.2 | 160.1 | 158.7 | 160.1 |
| 10/22/2025 | 160.4 | 161.2 | 159.2 | 159.8 |
| 10/23/2025 | 159.8 | 160.6 | 158.7 | 159.7 |
| 10/24/2025 | 160.1 | 160.4 | 159.2 | 159.8 |
| 10/27/2025 | 161 | 162.7 | 160.8 | 162.5 |
| 10/28/2025 | 161.9 | 162 | 160.3 | 160.4 |
| 10/29/2025 | 159.6 | 160 | 158.8 | 159.1 |
| 10/30/2025 | 158.3 | 158.6 | 157.5 | 158.1 |
| 10/31/2025 | 159.8 | 160.2 | 158.3 | 158.4 |
| 11/04/2025 | 158.6 | 162.2 | 155 | 155.4 |
| 11/05/2025 | 154.1 | 154.5 | 150.2 | 150.2 |
| 11/06/2025 | 151 | 152.1 | 150.6 | 150.7 |
| 11/07/2025 | 150.6 | 151.9 | 150.5 | 151.2 |
| 11/10/2025 | 151.1 | 151.7 | 150.6 | 151.4 |
| 11/11/2025 | 151.5 | 152.4 | 150.7 | 152.4 |
| 11/12/2025 | 152.5 | 154.8 | 152.2 | 152.4 |
| 11/13/2025 | 152.1 | 152.2 | 150.7 | 150.8 |
| 11/14/2025 | 150.8 | 151.2 | 150.5 | 151.2 |
| 11/17/2025 | 151.2 | 153.1 | 150.7 | 153.1 |
| 11/18/2025 | 153 | 153 | 151.6 | 152.8 |
| 11/19/2025 | 152.1 | 153.3 | 152 | 152.5 |
| 11/20/2025 | 152.9 | 153.3 | 152.4 | 152.6 |
| 11/21/2025 | 152.7 | 154.2 | 152.7 | 154.2 |
| 11/25/2025 | 152.4 | 152.8 | 151.7 | 152.4 |
| 11/26/2025 | 153.4 | 155.8 | 153 | 155.3 |
| 11/27/2025 | 155.9 | 156.1 | 154.3 | 154.4 |
| 11/28/2025 | 154.7 | 155.8 | 154.4 | 155.8 |
| 12/01/2025 | 156 | 156.2 | 154.7 | 155.8 |
| 12/02/2025 | 156.4 | 156.8 | 155.5 | 155.7 |
| 12/03/2025 | 155.8 | 156.1 | 154.5 | 154.7 |
| 12/04/2025 | 154.4 | 156 | 153.9 | 155.6 |
| 12/05/2025 | 155 | 155.2 | 153.9 | 153.9 |
| 12/08/2025 | 154.1 | 154.4 | 153.4 | 154.3 |
| 12/09/2025 | 154.3 | 154.4 | 153.1 | 153.8 |
| 12/10/2025 | 154.9 | 156.3 | 154.4 | 155.7 |
| 12/11/2025 | 155.7 | 156.4 | 154.8 | 155.1 |
| 12/12/2025 | 155.1 | 155.7 | 154.7 | 155.5 |
| 12/15/2025 | 155.8 | 156.2 | 155.1 | 155.4 |
| 12/16/2025 | 155 | 155.7 | 154.2 | 155.1 |
| 12/17/2025 | 154.5 | 155 | 153.8 | 154.9 |
| 12/18/2025 | 155.5 | 156.7 | 155.4 | 156.7 |
| 12/19/2025 | 157 | 157.4 | 156.3 | 157 |
| 12/22/2025 | 157.3 | 157.6 | 154.7 | 154.7 |
| 12/23/2025 | 154.7 | 156.3 | 154.3 | 156.3 |
| 12/24/2025 | 156 | 156.3 | 155.3 | 156.3 |
| 12/25/2025 | 156.5 | 157 | 156.2 | 156.7 |
| 12/26/2025 | 157.4 | 158.9 | 157.2 | 158.8 |
| 12/29/2025 | 159 | 159.1 | 157.5 | 158.6 |
| 12/30/2025 | 158.9 | 158.9 | 157.7 | 157.7 |