NTT, Inc. (TYO:9432)
Japan
· Delayed Price · Currency is JPY 154.00
+2.90 (1.92%)
At close: Mar 9, 2026
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.50 | 154.00 | 150.10 | 154.00 | 154.00 | 1.92% | 351,767,100 |
| Mar 6, 2026 | 150.40 | 151.70 | 150.30 | 151.10 | 151.10 | 0.60% | 191,096,900 |
| Mar 5, 2026 | 152.10 | 152.20 | 150.20 | 150.20 | 150.20 | -0.66% | 282,065,500 |
| Mar 4, 2026 | 150.70 | 151.60 | 150.20 | 151.20 | 151.20 | -0.59% | 344,506,600 |
| Mar 3, 2026 | 152.00 | 152.60 | 151.00 | 152.10 | 152.10 | -0.13% | 220,942,300 |
| Mar 2, 2026 | 152.50 | 152.70 | 151.70 | 152.30 | 152.30 | -0.65% | 197,437,300 |
| Feb 27, 2026 | 152.50 | 153.30 | 152.30 | 153.30 | 153.30 | 0.79% | 232,615,700 |
| Feb 26, 2026 | 152.00 | 153.40 | 151.70 | 152.10 | 152.10 | 0.80% | 215,128,700 |
| Feb 25, 2026 | 151.80 | 151.90 | 150.70 | 150.90 | 150.90 | 0.07% | 227,863,000 |
| Feb 24, 2026 | 152.00 | 152.00 | 150.50 | 150.80 | 150.80 | -0.13% | 231,468,300 |
| Feb 20, 2026 | 152.60 | 152.70 | 151.00 | 151.00 | 151.00 | -0.98% | 255,358,500 |
| Feb 19, 2026 | 153.00 | 153.10 | 152.30 | 152.50 | 152.50 | -0.33% | 196,333,000 |
| Feb 18, 2026 | 153.60 | 153.70 | 153.00 | 153.00 | 153.00 | -0.07% | 164,784,200 |
| Feb 17, 2026 | 154.80 | 154.90 | 153.10 | 153.10 | 153.10 | -0.71% | 169,564,300 |
| Feb 16, 2026 | 154.80 | 154.90 | 153.60 | 154.20 | 154.20 | -0.26% | 151,538,700 |
| Feb 13, 2026 | 154.50 | 155.80 | 154.20 | 154.60 | 154.60 | 0.78% | 265,212,000 |
| Feb 12, 2026 | 154.00 | 154.50 | 153.20 | 153.40 | 153.40 | -0.26% | 225,704,400 |
| Feb 10, 2026 | 153.10 | 153.90 | 152.30 | 153.80 | 153.80 | 0.85% | 254,696,400 |
| Feb 9, 2026 | 153.00 | 154.50 | 152.50 | 152.50 | 152.50 | - | 261,880,900 |
| Feb 6, 2026 | 154.70 | 155.80 | 152.50 | 152.50 | 152.50 | -1.29% | 280,506,700 |
| Feb 5, 2026 | 154.70 | 156.10 | 152.30 | 154.50 | 154.50 | 0.72% | 403,286,600 |
| Feb 4, 2026 | 156.00 | 156.10 | 153.40 | 153.40 | 153.40 | -1.86% | 297,784,800 |
| Feb 3, 2026 | 156.80 | 157.40 | 155.90 | 156.30 | 156.30 | 0.06% | 192,072,100 |
| Feb 2, 2026 | 156.70 | 157.20 | 155.80 | 156.20 | 156.20 | 0.84% | 201,792,800 |
| Jan 30, 2026 | 154.80 | 155.60 | 153.90 | 154.90 | 154.90 | 1.04% | 197,800,500 |
| Jan 29, 2026 | 154.00 | 154.20 | 152.70 | 153.30 | 153.30 | -0.84% | 263,252,200 |
| Jan 28, 2026 | 155.00 | 155.10 | 154.00 | 154.60 | 154.60 | -0.39% | 182,666,500 |
| Jan 27, 2026 | 157.80 | 157.90 | 155.20 | 155.20 | 155.20 | -1.08% | 266,984,600 |
| Jan 26, 2026 | 157.50 | 157.50 | 155.90 | 156.90 | 156.90 | -0.38% | 185,645,300 |
| Jan 23, 2026 | 157.20 | 157.50 | 156.20 | 157.50 | 157.50 | 0.83% | 196,541,500 |
| Jan 22, 2026 | 159.00 | 159.00 | 156.20 | 156.20 | 156.20 | -0.70% | 240,689,800 |
| Jan 21, 2026 | 159.80 | 160.10 | 157.20 | 157.30 | 157.30 | -1.81% | 211,897,800 |
| Jan 20, 2026 | 158.00 | 160.20 | 157.80 | 160.20 | 160.20 | 1.26% | 209,981,400 |
| Jan 19, 2026 | 157.60 | 158.70 | 157.50 | 158.20 | 158.20 | 0.70% | 170,808,200 |
| Jan 16, 2026 | 158.70 | 159.00 | 157.10 | 157.10 | 157.10 | -1.50% | 236,509,300 |
| Jan 15, 2026 | 158.60 | 160.20 | 158.00 | 159.50 | 159.50 | 0.31% | 232,520,900 |
| Jan 14, 2026 | 158.70 | 159.30 | 158.10 | 159.00 | 159.00 | 0.25% | 161,589,900 |
| Jan 13, 2026 | 159.90 | 160.40 | 158.60 | 158.60 | 158.60 | -0.31% | 233,019,600 |
| Jan 9, 2026 | 157.80 | 159.40 | 157.70 | 159.10 | 159.10 | 0.82% | 129,385,500 |
| Jan 8, 2026 | 158.50 | 158.80 | 157.10 | 157.80 | 157.80 | -0.88% | 181,215,400 |
| Jan 7, 2026 | 159.40 | 159.60 | 158.60 | 159.20 | 159.20 | -0.93% | 172,362,400 |
| Jan 6, 2026 | 159.50 | 161.20 | 159.20 | 160.70 | 160.70 | 0.75% | 191,878,700 |
| Jan 5, 2026 | 157.90 | 160.20 | 157.80 | 159.50 | 159.50 | 1.14% | 195,773,400 |
| Dec 30, 2025 | 158.90 | 158.90 | 157.70 | 157.70 | 157.70 | -0.57% | 131,301,300 |
| Dec 29, 2025 | 159.00 | 159.10 | 157.50 | 158.60 | 158.60 | -0.13% | 143,787,600 |
| Dec 26, 2025 | 157.40 | 158.90 | 157.20 | 158.80 | 158.80 | 1.34% | 152,244,900 |
| Dec 25, 2025 | 156.50 | 157.00 | 156.20 | 156.70 | 156.70 | 0.26% | 78,061,000 |
| Dec 24, 2025 | 156.00 | 156.30 | 155.30 | 156.30 | 156.30 | - | 101,923,100 |
| Dec 23, 2025 | 154.70 | 156.30 | 154.30 | 156.30 | 156.30 | 1.03% | 107,011,400 |
| Dec 22, 2025 | 157.30 | 157.60 | 154.70 | 154.70 | 154.70 | -1.46% | 159,514,200 |
| Dec 19, 2025 | 157.00 | 157.40 | 156.30 | 157.00 | 157.00 | 0.19% | 227,272,800 |
| Dec 18, 2025 | 155.50 | 156.70 | 155.40 | 156.70 | 156.70 | 1.16% | 164,254,600 |
| Dec 17, 2025 | 154.50 | 155.00 | 153.80 | 154.90 | 154.90 | -0.13% | 147,061,100 |
| Dec 16, 2025 | 155.00 | 155.70 | 154.20 | 155.10 | 155.10 | -0.19% | 163,048,600 |
| Dec 15, 2025 | 155.80 | 156.20 | 155.10 | 155.40 | 155.40 | -0.06% | 152,411,100 |
| Dec 12, 2025 | 155.10 | 155.70 | 154.70 | 155.50 | 155.50 | 0.26% | 226,857,800 |
| Dec 11, 2025 | 155.70 | 156.40 | 154.80 | 155.10 | 155.10 | -0.39% | 139,592,500 |
| Dec 10, 2025 | 154.90 | 156.30 | 154.40 | 155.70 | 155.70 | 1.24% | 171,518,100 |
| Dec 9, 2025 | 154.30 | 154.40 | 153.10 | 153.80 | 153.80 | -0.32% | 144,818,000 |
| Dec 8, 2025 | 154.10 | 154.40 | 153.40 | 154.30 | 154.30 | 0.26% | 133,729,600 |
| Dec 5, 2025 | 155.00 | 155.20 | 153.90 | 153.90 | 153.90 | -1.09% | 150,705,700 |
| Dec 4, 2025 | 154.40 | 156.00 | 153.90 | 155.60 | 155.60 | 0.58% | 165,080,500 |
| Dec 3, 2025 | 155.80 | 156.10 | 154.50 | 154.70 | 154.70 | -0.64% | 166,641,000 |
| Dec 2, 2025 | 156.40 | 156.80 | 155.50 | 155.70 | 155.70 | -0.06% | 143,212,500 |
| Dec 1, 2025 | 156.00 | 156.20 | 154.70 | 155.80 | 155.80 | - | 146,054,400 |
| Nov 28, 2025 | 154.70 | 155.80 | 154.40 | 155.80 | 155.80 | 0.91% | 130,324,000 |
| Nov 27, 2025 | 155.90 | 156.10 | 154.30 | 154.40 | 154.40 | -0.58% | 123,985,700 |
| Nov 26, 2025 | 153.40 | 155.80 | 153.00 | 155.30 | 155.30 | 1.90% | 201,593,600 |
| Nov 25, 2025 | 152.40 | 152.80 | 151.70 | 152.40 | 152.40 | -1.17% | 187,110,600 |
| Nov 21, 2025 | 152.70 | 154.20 | 152.70 | 154.20 | 154.20 | 1.05% | 217,097,900 |
| Nov 20, 2025 | 152.90 | 153.30 | 152.40 | 152.60 | 152.60 | 0.07% | 143,566,300 |
| Nov 19, 2025 | 152.10 | 153.30 | 152.00 | 152.50 | 152.50 | -0.20% | 158,481,900 |
| Nov 18, 2025 | 153.00 | 153.00 | 151.60 | 152.80 | 152.80 | -0.20% | 177,417,400 |
| Nov 17, 2025 | 151.20 | 153.10 | 150.70 | 153.10 | 153.10 | 1.26% | 174,819,200 |
| Nov 14, 2025 | 150.80 | 151.20 | 150.50 | 151.20 | 151.20 | 0.27% | 202,593,200 |
| Nov 13, 2025 | 152.10 | 152.20 | 150.70 | 150.80 | 150.80 | -1.05% | 261,305,300 |
| Nov 12, 2025 | 152.50 | 154.80 | 152.20 | 152.40 | 152.40 | - | 277,196,400 |
| Nov 11, 2025 | 151.50 | 152.40 | 150.70 | 152.40 | 152.40 | 0.66% | 193,568,800 |
| Nov 10, 2025 | 151.10 | 151.70 | 150.60 | 151.40 | 151.40 | 0.13% | 212,208,700 |
| Nov 7, 2025 | 150.60 | 151.90 | 150.50 | 151.20 | 151.20 | 0.33% | 220,967,900 |
| Nov 6, 2025 | 151.00 | 152.10 | 150.60 | 150.70 | 150.70 | 0.33% | 309,187,700 |
| Nov 5, 2025 | 154.10 | 154.50 | 150.20 | 150.20 | 150.20 | -3.35% | 480,883,500 |
| Nov 4, 2025 | 158.60 | 162.20 | 155.00 | 155.40 | 155.40 | -1.89% | 359,452,400 |
| Oct 31, 2025 | 159.80 | 160.20 | 158.30 | 158.40 | 158.40 | 0.19% | 176,823,800 |
| Oct 30, 2025 | 158.30 | 158.60 | 157.50 | 158.10 | 158.10 | -0.63% | 509,301,900 |
| Oct 29, 2025 | 159.60 | 160.00 | 158.80 | 159.10 | 159.10 | -0.81% | 153,175,700 |
| Oct 28, 2025 | 161.90 | 162.00 | 160.30 | 160.40 | 160.40 | -1.29% | 162,104,000 |
| Oct 27, 2025 | 161.00 | 162.70 | 160.80 | 162.50 | 162.50 | 1.69% | 168,941,500 |
| Oct 24, 2025 | 160.10 | 160.40 | 159.20 | 159.80 | 159.80 | 0.06% | 123,700,500 |
| Oct 23, 2025 | 159.80 | 160.60 | 158.70 | 159.70 | 159.70 | -0.06% | 145,429,600 |
| Oct 22, 2025 | 160.40 | 161.20 | 159.20 | 159.80 | 159.80 | -0.19% | 301,907,400 |
| Oct 21, 2025 | 159.20 | 160.10 | 158.70 | 160.10 | 160.10 | 0.69% | 179,050,900 |
| Oct 20, 2025 | 159.00 | 160.50 | 158.50 | 159.00 | 159.00 | 0.44% | 225,384,000 |
| Oct 17, 2025 | 156.20 | 158.60 | 155.90 | 158.30 | 158.30 | 1.47% | 211,294,100 |
| Oct 16, 2025 | 154.40 | 156.30 | 154.10 | 156.00 | 156.00 | 1.63% | 183,314,000 |
| Oct 15, 2025 | 153.00 | 153.60 | 152.60 | 153.50 | 153.50 | 0.85% | 141,962,600 |
| Oct 14, 2025 | 151.60 | 152.20 | 150.60 | 152.20 | 152.20 | -0.39% | 261,608,200 |
| Oct 10, 2025 | 153.10 | 153.60 | 152.50 | 152.80 | 152.80 | -0.13% | 215,395,800 |
| Oct 9, 2025 | 153.30 | 153.70 | 152.70 | 153.00 | 153.00 | -0.52% | 190,625,800 |
| Oct 8, 2025 | 155.40 | 156.20 | 153.80 | 153.80 | 153.80 | -0.84% | 207,731,700 |