Skip to main content
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+118.00 (4.01%)
Mar 10, 2026, 3:24 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,976.003,045.002,966.003,030.00-2.99%29,900
Mar 9, 20262,975.002,983.002,935.002,942.002,942.00-5.55%72,700
Mar 6, 20263,105.003,130.003,090.003,115.003,115.00-32,500
Mar 5, 20263,105.003,210.003,100.003,115.003,115.000.32%36,300
Mar 4, 20263,215.003,240.003,105.003,105.003,105.00-3.42%89,800
Mar 3, 20263,260.003,300.003,200.003,215.003,215.000.31%53,200
Mar 2, 20263,200.003,225.003,175.003,205.003,205.00-1.23%32,900
Feb 27, 20263,185.003,250.003,185.003,245.003,245.001.41%35,900
Feb 26, 20263,090.003,220.003,090.003,200.003,200.003.73%42,200
Feb 25, 20263,125.003,125.003,050.003,085.003,085.00-0.96%38,500
Feb 24, 20263,130.003,160.003,100.003,115.003,115.00-0.16%33,000
Feb 20, 20263,300.003,300.003,090.003,120.003,120.00-9.30%120,700
Feb 19, 20263,405.003,440.003,370.003,440.003,440.001.03%17,500
Feb 18, 20263,430.003,460.003,405.003,405.003,405.00-1.02%21,500
Feb 17, 20263,515.003,515.003,435.003,440.003,440.00-2.13%23,500
Feb 16, 20263,550.003,550.003,490.003,515.003,515.00-0.14%21,500
Feb 13, 20263,680.003,685.003,520.003,520.003,520.00-4.22%31,900
Feb 12, 20263,760.003,790.003,650.003,675.003,675.00-2.26%23,500
Feb 10, 20263,530.003,775.003,530.003,760.003,760.006.97%68,100
Feb 9, 20263,660.003,660.003,500.003,515.003,515.00-2.36%42,700
Feb 6, 20263,620.003,675.003,590.003,600.003,600.00-0.55%50,800
Feb 5, 20263,620.003,660.003,535.003,620.003,620.000.14%42,900
Feb 4, 20263,685.003,695.003,610.003,615.003,615.00-1.90%30,500
Feb 3, 20263,650.003,730.003,650.003,685.003,685.001.10%18,500
Feb 2, 20263,680.003,690.003,630.003,645.003,645.00-0.14%19,900
Jan 30, 20263,710.003,720.003,610.003,650.003,650.00-1.75%48,000
Jan 29, 20263,700.003,800.003,630.003,715.003,715.00-4.87%107,700
Jan 28, 20264,000.004,000.003,890.003,905.003,905.00-2.62%92,000
Jan 27, 20263,990.004,010.003,945.004,010.004,010.000.50%27,400
Jan 26, 20263,975.004,030.003,950.003,990.003,990.000.38%22,800
Jan 23, 20263,930.004,000.003,930.003,975.003,975.001.53%16,800
Jan 22, 20263,990.003,990.003,900.003,915.003,915.00-1.26%12,700
Jan 21, 20263,950.003,970.003,870.003,965.003,965.00-0.88%15,400
Jan 20, 20264,020.004,020.003,950.004,000.004,000.00-19,400
Jan 19, 20264,015.004,015.003,940.004,000.004,000.000.63%31,800
Jan 16, 20263,995.004,020.003,910.003,975.003,975.000.25%39,800
Jan 15, 20263,885.003,970.003,845.003,965.003,965.003.66%41,500
Jan 14, 20263,740.003,845.003,735.003,825.003,825.002.96%40,600
Jan 13, 20263,735.003,755.003,680.003,715.003,715.00-0.13%22,500
Jan 9, 20263,725.003,735.003,720.003,720.003,720.000.27%3,100
Jan 8, 20263,750.003,750.003,700.003,710.003,710.00-0.93%14,800
Jan 7, 20263,740.003,770.003,710.003,745.003,745.000.54%17,300
Jan 6, 20263,740.003,760.003,725.003,725.003,725.00-0.13%7,500
Jan 5, 20263,740.003,785.003,705.003,730.003,730.000.40%18,300
Dec 30, 20253,770.003,770.003,705.003,715.003,715.00-1.46%17,700
Dec 29, 20253,825.003,830.003,770.003,770.003,770.00-1.44%18,900
Dec 26, 20253,875.003,875.003,810.003,825.003,825.00-0.39%9,800
Dec 25, 20253,840.003,855.003,815.003,840.003,840.00-8,900
Dec 24, 20253,835.003,850.003,800.003,840.003,840.000.13%10,500
Dec 23, 20253,825.003,880.003,815.003,835.003,835.000.13%10,600
Dec 22, 20253,865.003,885.003,830.003,830.003,830.00-0.26%4,400
Dec 19, 20253,830.003,880.003,825.003,840.003,840.000.26%5,900
Dec 18, 20253,845.003,890.003,830.003,830.003,830.00-0.26%8,800
Dec 17, 20253,865.003,875.003,830.003,840.003,840.00-6,000
Dec 16, 20253,900.003,900.003,840.003,840.003,840.00-1.54%8,100
Dec 15, 20253,855.003,910.003,850.003,900.003,900.001.30%7,300
Dec 12, 20253,845.003,885.003,840.003,850.003,850.000.52%6,300
Dec 11, 20253,895.003,895.003,825.003,830.003,830.00-1.54%11,100
Dec 10, 20253,950.003,960.003,880.003,890.003,890.00-0.77%7,300
Dec 9, 20253,935.003,935.003,885.003,920.003,920.00-0.63%7,300
Dec 8, 20253,920.003,965.003,920.003,945.003,945.000.51%7,700
Dec 5, 20253,875.003,965.003,835.003,925.003,925.000.77%14,600
Dec 4, 20253,950.003,970.003,895.003,895.003,895.00-1.02%18,600
Dec 3, 20253,960.003,975.003,930.003,935.003,935.00-0.63%7,600
Dec 2, 20254,025.004,035.003,940.003,960.003,960.00-1.49%16,700
Dec 1, 20254,040.004,050.003,995.004,020.004,020.00-0.50%16,300
Nov 28, 20253,990.004,040.003,990.004,040.004,040.001.25%7,600
Nov 27, 20253,995.004,015.003,955.003,990.003,990.000.38%8,100
Nov 26, 20253,985.004,030.003,965.003,975.003,975.000.89%9,800
Nov 25, 20254,155.004,155.003,900.003,940.003,940.00-4.95%29,100
Nov 21, 20253,985.004,200.003,985.004,145.004,145.003.37%55,800
Nov 20, 20253,975.004,055.003,970.004,010.004,010.001.01%19,000
Nov 19, 20253,955.003,980.003,885.003,970.003,970.000.38%12,700
Nov 18, 20254,070.004,070.003,955.003,955.003,955.00-2.94%9,900
Nov 17, 20254,070.004,075.003,965.004,075.004,075.001.88%10,800
Nov 14, 20254,015.004,050.003,965.004,000.004,000.00-1.11%16,000
Nov 13, 20254,030.004,080.004,010.004,045.004,045.00-31,100
Nov 12, 20254,010.004,100.004,010.004,045.004,045.000.37%32,200
Nov 11, 20254,125.004,140.004,005.004,030.004,030.00-0.62%20,100
Nov 10, 20254,095.004,150.003,985.004,055.004,055.00-0.61%38,500
Nov 7, 20253,950.004,080.003,910.004,080.004,080.005.02%56,300
Nov 6, 20253,825.003,910.003,730.003,885.003,885.003.32%44,900
Nov 5, 20253,605.003,835.003,585.003,760.003,760.002.59%42,100
Nov 4, 20253,685.003,780.003,600.003,665.003,665.000.14%35,200
Oct 31, 20253,560.003,670.003,540.003,660.003,660.001.95%37,200
Oct 30, 20253,810.003,810.003,535.003,590.003,590.00-3.62%117,900
Oct 29, 20253,855.003,855.003,630.003,725.003,725.00-2.74%103,400
Oct 28, 20253,920.003,935.003,820.003,830.003,830.00-1.29%21,700
Oct 27, 20253,820.003,900.003,820.003,880.003,880.002.51%23,200
Oct 24, 20253,860.003,860.003,780.003,785.003,785.00-1.69%10,700
Oct 23, 20253,840.003,855.003,780.003,850.003,850.00-9,300
Oct 22, 20253,745.003,930.003,745.003,850.003,850.003.49%24,400
Oct 21, 20253,730.003,760.003,655.003,720.003,720.001.50%15,600
Oct 20, 20253,685.003,735.003,650.003,665.003,665.001.10%9,100
Oct 17, 20253,645.003,660.003,615.003,625.003,625.00-0.82%6,400
Oct 16, 20253,720.003,730.003,640.003,655.003,655.00-0.68%9,800
Oct 15, 20253,570.003,690.003,570.003,680.003,680.003.08%14,200
Oct 14, 20253,690.003,715.003,545.003,570.003,570.00-5.05%28,700
Oct 10, 20253,810.003,815.003,730.003,760.003,760.00-2.34%9,200
Oct 9, 20253,870.003,905.003,830.003,850.003,850.00-0.52%6,300