Skip to main content
NTT, Inc. (NPPXF)
OTCMKTS · Delayed Price · Currency is USD
0.980
-0.010 (-1.01%)
At close: Dec 5, 2025

NTT, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.990.990.980.980.98-1.01%98,574
Dec 4, 20251.021.020.990.990.99-1.00%10,655
Dec 3, 20251.031.031.001.001.00-2,769
Dec 2, 20251.011.011.001.001.00-2.63%27,585
Dec 1, 20251.001.041.001.031.03-1.25%17,186
Nov 28, 20250.961.040.961.041.046.42%3,193
Nov 26, 20251.021.020.980.980.98-0.32%9,150
Nov 25, 20250.950.980.950.980.983.16%2,564,229
Nov 24, 20250.951.010.950.950.95-6.18%7,714
Nov 21, 20250.951.010.951.011.017.77%17,956
Nov 20, 20250.971.010.940.940.94-3.37%74,158
Nov 19, 20250.940.980.940.970.971.96%366,354
Nov 18, 20250.950.950.950.950.951.34%172,762
Nov 17, 20250.970.970.940.940.94-0.89%119,749
Nov 14, 20250.981.010.950.950.95-2.44%37,537
Nov 13, 20251.011.010.970.970.972.35%16,207
Nov 12, 20250.990.990.950.950.95-7.63%36,932
Nov 11, 20251.031.030.991.031.037.97%1,379
Nov 10, 20251.021.020.950.950.95-2.88%23,459
Nov 7, 20250.980.980.980.980.98-2.93%3,600
Nov 6, 20251.021.020.981.011.013.55%11,530
Nov 5, 20251.001.000.980.980.98-3.43%19,149
Nov 4, 20251.011.011.011.011.01-4.08%754,059
Nov 3, 20251.121.121.011.061.06-0.47%5,944
Oct 31, 20251.061.061.061.061.064.74%1,642
Oct 30, 20251.011.011.011.011.01-212
Oct 29, 20251.011.011.011.011.011.20%914
Oct 28, 20251.031.050.991.001.00-5.66%11,648
Oct 27, 20251.011.090.921.061.0612.77%10,960
Oct 24, 20250.940.940.940.940.94-10.48%327
Oct 23, 20251.031.111.031.051.055.42%6,563
Oct 22, 20250.951.110.951.001.00-10.27%5,121
Oct 21, 20251.111.111.111.111.114.91%37,155
Oct 20, 20251.071.101.061.061.06-6.37%21,930
Oct 17, 20251.091.130.961.131.131.16%3,142
Oct 16, 20250.931.120.931.121.1224.11%17,314
Oct 15, 20250.920.920.900.900.90-15.65%11,493
Oct 14, 20250.901.070.901.071.078.70%120,941
Oct 13, 20251.041.040.980.980.98-4.05%5,352
Oct 10, 20250.991.020.991.021.025.63%40,928
Oct 9, 20251.001.030.970.970.971.95%518,370
Oct 7, 20251.081.100.940.950.95-15.93%6,463
Oct 6, 20251.151.151.081.131.13-340
Oct 3, 20250.951.130.951.131.1314.14%963
Oct 2, 20251.201.200.900.990.99-4.81%2,575,230
Oct 1, 20251.131.131.041.041.04-5.02%305,745
Sep 29, 20251.051.101.051.101.105.29%21,556
Sep 26, 20251.041.041.041.041.0411.83%3,100
Sep 25, 20251.041.040.930.930.93-11.43%1,285
Sep 24, 20251.051.050.971.051.059.26%22,837
Sep 23, 20251.051.080.960.960.963.89%42,217
Sep 22, 20250.930.930.930.930.93-11.90%752
Sep 19, 20251.131.130.971.051.05-4,344
Sep 18, 20251.061.150.981.051.05-0.94%22,898
Sep 17, 20251.061.101.061.061.066.00%6,965
Sep 16, 20251.021.021.001.001.001.01%4,416
Sep 15, 20251.061.120.990.990.99-6.16%6,127
Sep 12, 20251.061.061.061.061.06-8.26%3,423
Sep 11, 20251.031.151.031.151.1510.05%7,607
Sep 9, 20251.051.051.051.051.05-0.48%3,151
Sep 8, 20251.051.051.051.051.05-4,200
Sep 5, 20251.031.081.031.051.053.45%6,633
Sep 4, 20251.051.131.021.021.02-16,401
Sep 2, 20250.961.050.961.021.02-11.74%2,581
Aug 29, 20251.131.151.011.151.1510.58%9,726
Aug 28, 20251.051.051.041.041.0410.64%27,782
Aug 27, 20250.940.940.940.940.94-9.88%94
Aug 26, 20251.041.041.041.041.048.65%2,024
Aug 22, 20251.091.090.960.960.96-12.73%10,367
Aug 21, 20251.201.201.001.101.108.59%21,622
Aug 19, 20251.011.011.011.011.012.32%5,360
Aug 18, 20251.241.240.990.990.992.06%10,590
Aug 14, 20250.970.970.970.970.97-17.59%289
Aug 13, 20250.981.180.981.181.188.48%20,526
Aug 12, 20250.991.090.991.091.0910.26%377
Aug 11, 20251.131.130.980.980.980.41%4,785
Aug 8, 20251.201.200.980.980.98-12.26%20,849
Aug 7, 20251.041.121.041.121.127.92%116,175
Aug 6, 20251.041.041.041.041.04-0.48%602,538
Aug 4, 20251.041.041.041.041.0411.35%4,818
Aug 1, 20251.031.030.930.930.93-18.07%6,494
Jul 30, 20251.121.141.121.141.1414.00%1,237
Jul 29, 20251.001.001.001.001.00-3.85%5,728
Jul 28, 20251.131.130.921.041.04-1.42%17,735
Jul 25, 20251.051.131.001.061.0611.76%84,744
Jul 24, 20250.940.940.940.940.94-18.62%139
Jul 23, 20251.061.161.061.161.160.87%830
Jul 22, 20250.851.150.851.151.1512.75%4,172
Jul 21, 20251.131.131.021.021.0212.09%72,025
Jul 18, 20250.921.120.910.910.91-19.47%8,502
Jul 17, 20251.111.130.911.131.13-7,292
Jul 16, 20250.961.130.961.131.131.25%8,419
Jul 15, 20251.121.121.121.121.124.99%28,351
Jul 14, 20250.981.130.981.061.063.71%17,067
Jul 11, 20251.161.161.011.031.03-11.41%4,286
Jul 10, 20251.171.171.111.161.1610.19%5,203
Jul 9, 20251.101.161.051.051.05-3.67%712,799
Jul 8, 20251.191.191.091.091.09-5.79%92,729
Jul 7, 20251.071.161.071.161.1624.68%15,247
Jul 3, 20250.930.930.930.930.93-2.32%1,079