NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.81	0.82	0.81	0.81	0.81	-0.61%	-
Apr 27, 2026	0.81	0.82	0.81	0.82	0.82	-	-
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 23, 2026	0.81	0.82	0.81	0.82	0.82	-	-
Apr 22, 2026	0.82	0.82	0.81	0.82	0.82	-	-
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Apr 20, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Apr 17, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	-
Apr 16, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Apr 15, 2026	0.83	0.83	0.83	0.83	0.83	1.23%	-
Apr 14, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Apr 13, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 10, 2026	0.83	0.83	0.82	0.82	0.82	-1.80%	-
Apr 9, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Apr 8, 2026	0.84	0.85	0.84	0.84	0.84	-	-
Apr 7, 2026	0.85	0.85	0.84	0.84	0.84	-1.50%	-
Apr 2, 2026	0.85	0.85	0.85	0.85	0.85	0.38%	-
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	-1.19%	-
Mar 31, 2026	0.86	0.86	0.86	0.86	0.86	0.22%	-
Mar 30, 2026	0.85	0.86	0.85	0.86	0.86	0.79%	-
Mar 27, 2026	0.85	0.85	0.85	0.85	0.84	-1.13%	-
Mar 26, 2026	0.86	0.86	0.86	0.86	0.85	0.58%	-
Mar 25, 2026	0.85	0.86	0.85	0.86	0.84	0.74%	-
Mar 24, 2026	0.85	0.85	0.85	0.85	0.84	-0.02%	-
Mar 23, 2026	0.85	0.86	0.85	0.85	0.84	-1.70%	-
Mar 20, 2026	0.87	0.87	0.86	0.86	0.85	0.56%	-
Mar 19, 2026	0.87	0.87	0.86	0.86	0.85	0.03%	-
Mar 18, 2026	0.86	0.86	0.86	0.86	0.84	-0.07%	-
Mar 17, 2026	0.86	0.86	0.86	0.86	0.85	0.64%	-
Mar 16, 2026	0.86	0.86	0.85	0.85	0.84	0.74%	-
Mar 13, 2026	0.85	0.85	0.85	0.85	0.83	-0.04%	-
Mar 12, 2026	0.85	0.85	0.85	0.85	0.83	0.28%	-
Mar 11, 2026	0.85	0.85	0.84	0.85	0.83	0.58%	-
Mar 10, 2026	0.84	0.84	0.84	0.84	0.83	-0.14%	-
Mar 9, 2026	0.84	0.84	0.84	0.84	0.83	1.79%	-
Mar 6, 2026	0.83	0.83	0.83	0.83	0.81	0.18%	-
Mar 5, 2026	0.82	0.83	0.82	0.83	0.81	-1.58%	-
Mar 4, 2026	0.83	0.84	0.83	0.84	0.83	2.37%	-
Mar 3, 2026	0.83	0.83	0.82	0.82	0.81	-1.03%	-
Mar 2, 2026	0.83	0.83	0.83	0.83	0.81	-0.30%	-
Feb 27, 2026	0.83	0.83	0.83	0.83	0.82	0.24%	-
Feb 26, 2026	0.83	0.83	0.83	0.83	0.82	1.04%	-
Feb 25, 2026	0.82	0.82	0.82	0.82	0.81	-0.45%	-
Feb 24, 2026	0.82	0.82	0.82	0.82	0.81	-0.79%	-
Feb 23, 2026	0.83	0.83	0.83	0.83	0.82	0.27%	-
Feb 20, 2026	0.83	0.83	0.83	0.83	0.81	-1.24%	-
Feb 19, 2026	0.84	0.84	0.84	0.84	0.82	-0.44%	-
Feb 18, 2026	0.84	0.84	0.84	0.84	0.83	-0.40%	-
Feb 17, 2026	0.85	0.85	0.85	0.85	0.83	0.40%	-
Feb 16, 2026	0.85	0.85	0.84	0.84	0.83	-0.95%	-
Feb 13, 2026	0.85	0.85	0.85	0.85	0.84	0.14%	-
Feb 12, 2026	0.84	0.85	0.84	0.85	0.84	0.59%	-
Feb 11, 2026	0.84	0.84	0.84	0.84	0.83	0.86%	-
Feb 10, 2026	0.83	0.84	0.83	0.84	0.82	1.37%	-
Feb 9, 2026	0.83	0.83	0.83	0.83	0.81	-0.54%	-
Feb 6, 2026	0.83	0.83	0.83	0.83	0.82	0.37%	-
Feb 5, 2026	0.83	0.83	0.83	0.83	0.81	-0.71%	-
Feb 4, 2026	0.83	0.83	0.83	0.83	0.82	-1.31%	-
Feb 3, 2026	0.85	0.86	0.84	0.84	0.83	-1.20%	-
Feb 2, 2026	0.85	0.85	0.85	0.85	0.84	0.93%	-
Jan 30, 2026	0.85	0.85	0.85	0.85	0.83	0.85%	-
Jan 29, 2026	0.84	0.84	0.84	0.84	0.83	-0.27%	-
Jan 28, 2026	0.84	0.85	0.84	0.84	0.83	-0.66%	-
Jan 27, 2026	0.85	0.85	0.85	0.85	0.83	-0.90%	1,030
Jan 26, 2026	0.86	0.87	0.86	0.86	0.84	1.05%	-
Jan 23, 2026	0.85	0.85	0.85	0.85	0.83	0.65%	-
Jan 22, 2026	0.85	0.85	0.84	0.84	0.83	-1.29%	-
Jan 21, 2026	0.85	0.85	0.85	0.85	0.84	-1.21%	-
Jan 20, 2026	0.86	0.87	0.86	0.86	0.85	0.28%	-
Jan 19, 2026	0.86	0.86	0.86	0.86	0.85	-0.35%	-
Jan 16, 2026	0.86	0.86	0.86	0.86	0.85	-0.85%	-
Jan 15, 2026	0.86	0.87	0.86	0.87	0.86	1.21%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.85	0.35%	-
Jan 13, 2026	0.86	0.86	0.86	0.86	0.84	-2.06%	-
Jan 12, 2026	0.87	0.88	0.87	0.88	0.86	1.27%	-
Jan 9, 2026	0.87	0.87	0.86	0.86	0.85	0.59%	-
Jan 8, 2026	0.86	0.86	0.86	0.86	0.84	-1.14%	-
Jan 7, 2026	0.87	0.87	0.87	0.87	0.85	0.22%	-
Jan 6, 2026	0.87	0.87	0.86	0.87	0.85	0.30%	-
Jan 5, 2026	0.86	0.87	0.86	0.86	0.85	1.62%	-
Jan 2, 2026	0.85	0.85	0.85	0.85	0.84	-0.43%	-
Dec 30, 2025	0.86	0.86	0.85	0.85	0.84	-0.35%	-
Dec 29, 2025	0.86	0.86	0.85	0.86	0.84	1.56%	-
Dec 23, 2025	0.85	0.85	0.84	0.84	0.83	0.60%	-
Dec 22, 2025	0.84	0.84	0.84	0.84	0.82	-0.94%	-
Dec 19, 2025	0.86	0.86	0.85	0.85	0.83	-1.48%	-
Dec 18, 2025	0.86	0.86	0.85	0.86	0.85	1.19%	-
Dec 17, 2025	0.85	0.85	0.85	0.85	0.84	0.14%	-
Dec 16, 2025	0.85	0.85	0.85	0.85	0.83	0.38%	-
Dec 15, 2025	0.86	0.86	0.85	0.85	0.83	-0.12%	-
Dec 12, 2025	0.85	0.85	0.85	0.85	0.83	-0.25%	-
Dec 11, 2025	0.85	0.85	0.85	0.85	0.83	-0.19%	-
Dec 10, 2025	0.85	0.85	0.85	0.85	0.84	0.90%	-
Dec 9, 2025	0.85	0.85	0.84	0.84	0.83	-0.93%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.84	-0.47%	-
Dec 5, 2025	0.86	0.86	0.85	0.85	0.84	-0.90%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.85	0.61%	-
Dec 3, 2025	0.86	0.86	0.86	0.86	0.84	-0.51%	-
Dec 2, 2025	0.86	0.86	0.86	0.86	0.85	-0.21%	-
Dec 1, 2025	0.86	0.86	0.86	0.86	0.85	0.44%	-