Nippon Telegraph and Telephone Corporation (NPPXF)
OTCMKTS
· Delayed Price · Currency is USD
0.9730
-0.0570 (-5.53%)
May 12, 2025, 1:15 PM EDT
NPPXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.16 | 1.17 | 0.97 | 1.17 | 1.17 | 13.59% | 56,972 |
| May 9, 2025 | 1.07 | 1.17 | 0.97 | 1.03 | 1.03 | -11.21% | 35,521 |
| May 8, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 5,248 |
| May 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.24% | 600,020 |
| May 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.34% | 8 |
| May 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.21% | 11,243 |
| May 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 10.59% | 150 |
| May 1, 2025 | 1.15 | 1.15 | 0.95 | 0.95 | 0.95 | 1.06% | 5,522 |
| Apr 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Apr 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.89% | 1,001 |
| Apr 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 25, 2025 | 1.13 | 1.13 | 0.90 | 0.90 | 0.90 | -9.01% | 336 |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.12% | 336 |
| Apr 23, 2025 | 1.08 | 1.08 | 0.95 | 0.95 | 0.95 | -2.56% | 1,513,583 |
| Apr 22, 2025 | 1.10 | 1.10 | 0.98 | 0.98 | 0.98 | 2.20% | 1,606,178 |
| Apr 21, 2025 | 1.15 | 1.15 | 0.95 | 0.95 | 0.95 | -3.18% | 3,415 |
| Apr 17, 2025 | 1.19 | 1.19 | 0.99 | 0.99 | 0.99 | 3.72% | 99,851 |
| Apr 16, 2025 | 0.94 | 1.05 | 0.94 | 0.95 | 0.95 | 5.56% | 7,231,125 |
| Apr 15, 2025 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -10.89% | 12,337 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -12.17% | 9,960 |
| Apr 11, 2025 | 1.12 | 1.15 | 0.96 | 1.15 | 1.15 | 15.08% | 195,528 |
| Apr 10, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.07% | 4,885 |
| Apr 9, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 219,074 |
| Apr 8, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 5.23% | 16,457 |
| Apr 7, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.03% | 14,474 |
| Apr 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6,512 |
| Apr 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.84% | 7,575 |
| Apr 2, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.19% | 10,978 |
| Apr 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 31, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 13,698 |
| Mar 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 58,600 |
| Mar 27, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 240,700 |
| Mar 26, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 1,891 |
| Mar 25, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.25% | 35,717 |
| Mar 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.90% | 20,288 |
| Mar 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.58% | 139 |
| Mar 19, 2025 | 1.12 | 1.12 | 0.99 | 1.03 | 1.03 | -1.35% | 36,176 |
| Mar 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 17, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 8.30% | 3,605 |
| Mar 14, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.00% | 1,872 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.73% | 6,763 |
| Mar 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.66% | 17,684 |
| Mar 11, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.34% | 166,754 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 8,765 |
| Mar 7, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 8.22% | 9,006 |
| Mar 6, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -6.87% | 255,641 |
| Mar 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 193,934 |
| Mar 4, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 8.85% | 12,380 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.11% | 1,697 |