NTT, Inc. (TYO:9432)
Japan
· Delayed Price · Currency is JPY 153.90
-1.70 (-1.09%)
At close: Dec 5, 2025
NTT, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 156.20 | 156.40 | 154.40 | 155.10 | 155.10 | -0.70% | 240,888,100 |
| Oct 6, 2025 | 157.80 | 157.80 | 156.00 | 156.20 | 156.20 | 1.03% | 195,874,900 |
| Oct 3, 2025 | 153.30 | 155.10 | 153.20 | 154.60 | 154.60 | 1.11% | 127,111,200 |
| Oct 2, 2025 | 154.80 | 154.90 | 152.70 | 152.90 | 152.90 | -1.23% | 182,195,000 |
| Oct 1, 2025 | 155.30 | 155.50 | 154.00 | 154.80 | 154.80 | 0.06% | 185,343,700 |
| Sep 30, 2025 | 155.60 | 156.10 | 154.30 | 154.70 | 154.70 | -0.45% | 163,886,200 |
| Sep 29, 2025 | 157.70 | 157.80 | 155.40 | 155.40 | 155.40 | -2.33% | 196,957,400 |
| Sep 26, 2025 | 157.80 | 159.10 | 156.80 | 159.10 | 156.45 | 0.51% | 202,832,600 |
| Sep 25, 2025 | 158.60 | 159.10 | 158.10 | 158.30 | 155.66 | 0.25% | 164,130,600 |
| Sep 24, 2025 | 158.20 | 158.70 | 157.60 | 157.90 | 155.27 | -0.19% | 179,168,100 |
| Sep 22, 2025 | 158.20 | 159.20 | 158.10 | 158.20 | 155.56 | 0.13% | 140,157,800 |
| Sep 19, 2025 | 159.90 | 160.20 | 158.00 | 158.00 | 155.37 | -1.19% | 318,034,200 |
| Sep 18, 2025 | 160.70 | 161.00 | 159.60 | 159.90 | 157.24 | -0.68% | 156,120,500 |
| Sep 17, 2025 | 160.50 | 161.20 | 159.70 | 161.00 | 158.32 | - | 151,268,500 |
| Sep 16, 2025 | 160.40 | 161.70 | 160.00 | 161.00 | 158.32 | -0.31% | 135,660,000 |
| Sep 12, 2025 | 162.30 | 162.50 | 160.90 | 161.50 | 158.81 | -0.12% | 151,163,700 |
| Sep 11, 2025 | 162.40 | 162.80 | 160.90 | 161.70 | 159.01 | 0.25% | 138,023,500 |
| Sep 10, 2025 | 160.00 | 162.30 | 159.60 | 161.30 | 158.61 | 1.96% | 185,566,400 |
| Sep 9, 2025 | 159.10 | 160.00 | 158.20 | 158.20 | 155.56 | -0.38% | 138,463,700 |
| Sep 8, 2025 | 159.70 | 160.20 | 158.80 | 158.80 | 156.15 | -0.25% | 140,508,100 |
| Sep 5, 2025 | 159.50 | 160.00 | 158.70 | 159.20 | 156.55 | 0.06% | 130,287,500 |
| Sep 4, 2025 | 157.80 | 159.50 | 157.60 | 159.10 | 156.45 | 1.02% | 111,156,200 |
| Sep 3, 2025 | 159.80 | 160.30 | 157.10 | 157.50 | 154.88 | -1.44% | 163,947,900 |
| Sep 2, 2025 | 158.30 | 160.10 | 158.30 | 159.80 | 157.14 | 1.14% | 132,708,300 |
| Sep 1, 2025 | 155.80 | 158.00 | 155.30 | 158.00 | 155.37 | 1.41% | 118,025,600 |
| Aug 29, 2025 | 156.30 | 156.50 | 155.60 | 155.80 | 153.20 | -0.95% | 140,919,600 |
| Aug 28, 2025 | 156.50 | 158.00 | 156.30 | 157.30 | 154.68 | -0.32% | 128,797,500 |
| Aug 27, 2025 | 156.50 | 158.20 | 156.20 | 157.80 | 155.17 | 0.83% | 137,010,900 |
| Aug 26, 2025 | 159.30 | 159.80 | 156.50 | 156.50 | 153.89 | -2.13% | 193,509,100 |
| Aug 25, 2025 | 162.90 | 163.00 | 159.70 | 159.90 | 157.24 | -1.84% | 156,019,500 |
| Aug 22, 2025 | 163.00 | 163.70 | 162.00 | 162.90 | 160.19 | -0.06% | 98,308,400 |
| Aug 21, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 160.29 | -1.21% | 132,027,000 |
| Aug 20, 2025 | 166.00 | 167.20 | 165.00 | 165.00 | 162.25 | -0.30% | 141,400,800 |
| Aug 19, 2025 | 164.10 | 165.50 | 163.60 | 165.50 | 162.74 | 0.55% | 146,616,800 |
| Aug 18, 2025 | 164.00 | 166.00 | 163.80 | 164.60 | 161.86 | 0.98% | 178,486,400 |
| Aug 15, 2025 | 162.50 | 163.70 | 162.10 | 163.00 | 160.29 | 0.62% | 147,775,000 |
| Aug 14, 2025 | 164.00 | 164.20 | 160.90 | 162.00 | 159.30 | -0.55% | 163,821,100 |
| Aug 13, 2025 | 164.00 | 164.00 | 161.70 | 162.90 | 160.19 | -0.06% | 226,825,300 |
| Aug 12, 2025 | 160.50 | 163.70 | 160.20 | 163.00 | 160.29 | 1.88% | 273,986,500 |
| Aug 8, 2025 | 157.80 | 160.30 | 157.50 | 160.00 | 157.34 | 2.24% | 286,738,700 |
| Aug 7, 2025 | 153.50 | 157.80 | 153.20 | 156.50 | 153.89 | 2.22% | 251,775,900 |
| Aug 6, 2025 | 154.00 | 155.60 | 152.00 | 153.10 | 150.55 | -0.78% | 207,521,900 |
| Aug 5, 2025 | 153.00 | 155.00 | 152.70 | 154.30 | 151.73 | 0.78% | 110,955,500 |
| Aug 4, 2025 | 153.60 | 154.40 | 152.90 | 153.10 | 150.55 | -1.80% | 140,367,700 |
| Aug 1, 2025 | 152.40 | 155.90 | 152.30 | 155.90 | 153.30 | 2.10% | 158,919,600 |
| Jul 31, 2025 | 152.00 | 152.80 | 151.60 | 152.70 | 150.16 | 0.86% | 99,949,600 |
| Jul 30, 2025 | 151.10 | 151.70 | 150.50 | 151.40 | 148.88 | 0.20% | 92,236,600 |
| Jul 29, 2025 | 151.50 | 151.80 | 150.50 | 151.10 | 148.58 | -0.20% | 105,052,800 |
| Jul 28, 2025 | 152.40 | 153.00 | 151.40 | 151.40 | 148.88 | -0.46% | 115,640,300 |
| Jul 25, 2025 | 153.10 | 154.00 | 152.10 | 152.10 | 149.57 | -0.39% | 109,777,400 |
| Jul 24, 2025 | 152.90 | 153.40 | 152.30 | 152.70 | 150.16 | 0.53% | 109,680,500 |
| Jul 23, 2025 | 151.50 | 153.50 | 150.00 | 151.90 | 149.37 | 1.27% | 195,837,000 |
| Jul 22, 2025 | 151.90 | 151.90 | 149.80 | 150.00 | 147.50 | -0.60% | 122,919,500 |
| Jul 18, 2025 | 150.40 | 151.10 | 150.30 | 150.90 | 148.39 | 0.33% | 89,261,100 |
| Jul 17, 2025 | 150.10 | 150.40 | 149.70 | 150.40 | 147.89 | 0.13% | 131,608,200 |
| Jul 16, 2025 | 150.70 | 151.20 | 150.20 | 150.20 | 147.70 | - | 103,675,200 |
| Jul 15, 2025 | 151.00 | 151.30 | 150.20 | 150.20 | 147.70 | -0.53% | 100,570,000 |
| Jul 14, 2025 | 152.00 | 152.40 | 151.00 | 151.00 | 148.48 | -1.18% | 107,750,200 |
| Jul 11, 2025 | 153.30 | 154.00 | 152.70 | 152.80 | 150.25 | 0.13% | 118,170,400 |
| Jul 10, 2025 | 154.50 | 154.60 | 152.30 | 152.60 | 150.06 | -0.97% | 159,817,400 |