Nippon Telegraph and Telephone Corporation (NTTYY)
OTCMKTS
· Delayed Price · Currency is USD
26.73
+0.13 (0.49%)
May 12, 2025, 3:59 PM EDT
NTTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.97 | 27.97 | 26.55 | 26.73 | 26.73 | 0.49% | 64,248 |
| May 9, 2025 | 27.50 | 27.50 | 26.46 | 26.60 | 26.60 | 2.89% | 63,469 |
| May 8, 2025 | 26.00 | 26.50 | 25.64 | 25.85 | 25.85 | -2.11% | 56,090 |
| May 7, 2025 | 26.52 | 26.62 | 26.06 | 26.41 | 26.41 | -0.34% | 75,005 |
| May 6, 2025 | 25.43 | 26.65 | 25.43 | 26.50 | 26.50 | 0.15% | 77,941 |
| May 5, 2025 | 25.22 | 26.47 | 25.22 | 26.46 | 26.46 | 0.80% | 117,629 |
| May 2, 2025 | 27.10 | 27.10 | 25.06 | 26.25 | 26.25 | 1.43% | 112,057 |
| May 1, 2025 | 26.96 | 26.96 | 25.82 | 25.88 | 25.88 | -0.73% | 65,441 |
| Apr 30, 2025 | 25.10 | 26.52 | 25.10 | 26.07 | 26.07 | -0.61% | 73,569 |
| Apr 29, 2025 | 26.31 | 26.33 | 26.21 | 26.23 | 26.23 | -0.26% | 69,232 |
| Apr 28, 2025 | 26.36 | 26.39 | 26.13 | 26.30 | 26.30 | 1.79% | 36,466 |
| Apr 25, 2025 | 25.96 | 26.39 | 25.71 | 25.84 | 25.84 | 0.25% | 52,587 |
| Apr 24, 2025 | 26.65 | 26.65 | 25.60 | 25.77 | 25.77 | -2.24% | 93,797 |
| Apr 23, 2025 | 26.47 | 26.56 | 26.30 | 26.36 | 26.36 | -1.57% | 167,950 |
| Apr 22, 2025 | 27.39 | 27.39 | 26.69 | 26.78 | 26.78 | 1.67% | 326,713 |
| Apr 21, 2025 | 26.51 | 26.93 | 26.24 | 26.34 | 26.34 | 0.69% | 438,937 |
| Apr 17, 2025 | 25.65 | 26.17 | 25.65 | 26.16 | 26.16 | 0.69% | 134,035 |
| Apr 16, 2025 | 26.65 | 26.65 | 25.88 | 25.98 | 25.98 | 1.53% | 703,444 |
| Apr 15, 2025 | 25.60 | 25.70 | 25.55 | 25.59 | 25.59 | -1.01% | 127,192 |
| Apr 14, 2025 | 25.55 | 25.93 | 25.47 | 25.85 | 25.85 | 1.37% | 109,964 |
| Apr 11, 2025 | 25.00 | 25.61 | 25.00 | 25.50 | 25.50 | 2.32% | 409,331 |
| Apr 10, 2025 | 24.52 | 25.07 | 24.52 | 24.92 | 24.92 | -0.07% | 127,410 |
| Apr 9, 2025 | 24.45 | 25.20 | 24.38 | 24.94 | 24.94 | 2.55% | 533,880 |
| Apr 8, 2025 | 23.70 | 24.55 | 23.70 | 24.32 | 24.32 | 1.84% | 161,789 |
| Apr 7, 2025 | 23.25 | 24.46 | 23.25 | 23.88 | 23.88 | -0.58% | 355,332 |
| Apr 4, 2025 | 22.80 | 24.43 | 22.80 | 24.02 | 24.02 | -0.21% | 117,698 |
| Apr 3, 2025 | 23.37 | 24.32 | 23.37 | 24.07 | 24.07 | 1.30% | 151,224 |
| Apr 2, 2025 | 23.76 | 24.63 | 23.72 | 23.76 | 23.76 | -1.45% | 76,807 |
| Apr 1, 2025 | 23.21 | 24.72 | 23.21 | 24.11 | 24.11 | -0.17% | 166,220 |
| Mar 31, 2025 | 23.17 | 24.26 | 23.17 | 24.15 | 24.15 | -0.12% | 212,040 |
| Mar 28, 2025 | 24.66 | 24.66 | 24.12 | 24.18 | 24.18 | -2.11% | 94,584 |
| Mar 27, 2025 | 24.60 | 24.79 | 24.60 | 24.70 | 24.70 | 0.98% | 75,666 |
| Mar 26, 2025 | 24.64 | 25.25 | 24.46 | 24.46 | 24.46 | -0.97% | 162,470 |
| Mar 25, 2025 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 1.06% | 84,836 |
| Mar 24, 2025 | 24.70 | 24.88 | 24.44 | 24.44 | 24.44 | -1.93% | 194,679 |
| Mar 21, 2025 | 25.45 | 25.45 | 24.82 | 24.92 | 24.92 | -0.24% | 79,961 |
| Mar 20, 2025 | 25.08 | 25.14 | 24.98 | 24.98 | 24.98 | -0.36% | 52,606 |
| Mar 19, 2025 | 25.00 | 25.09 | 24.90 | 25.07 | 25.07 | 0.40% | 189,652 |
| Mar 18, 2025 | 24.63 | 25.00 | 24.63 | 24.97 | 24.97 | 0.69% | 135,171 |
| Mar 17, 2025 | 25.11 | 25.31 | 24.77 | 24.80 | 24.80 | -0.24% | 87,992 |
| Mar 14, 2025 | 24.84 | 24.93 | 24.82 | 24.86 | 24.86 | -0.84% | 48,905 |
| Mar 13, 2025 | 24.10 | 25.07 | 24.10 | 25.07 | 25.07 | 0.97% | 72,661 |
| Mar 12, 2025 | 24.10 | 24.90 | 24.10 | 24.83 | 24.83 | 0.04% | 90,283 |
| Mar 11, 2025 | 24.95 | 24.95 | 24.56 | 24.82 | 24.82 | -0.40% | 144,854 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.52 | 24.92 | 24.92 | 0.77% | 105,611 |
| Mar 7, 2025 | 24.80 | 24.80 | 24.61 | 24.73 | 24.73 | 1.11% | 140,619 |
| Mar 6, 2025 | 24.20 | 24.67 | 24.20 | 24.46 | 24.46 | -0.96% | 307,604 |
| Mar 5, 2025 | 25.45 | 25.45 | 24.28 | 24.70 | 24.70 | 0.84% | 260,469 |
| Mar 4, 2025 | 24.30 | 24.60 | 24.30 | 24.49 | 24.49 | -0.04% | 215,788 |
| Mar 3, 2025 | 24.44 | 24.55 | 24.39 | 24.50 | 24.50 | 1.24% | 169,179 |