Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

NTT Data Intramart Corporation (3850) Historical Prices

2 Followers
JP:3850 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,330.003,360.003,245.003,245.003,245.00-2.11%13,7000.42
Nov 12, 20263,270.003,345.003,245.003,315.003,315.00-0.75%17,7000.54
Nov 11, 20263,320.003,405.003,315.003,340.003,340.00-0.60%23,3000.71
Nov 10, 20263,205.003,400.003,200.003,360.003,360.00+9.62%31,7000.97
Nov 09, 20263,065.003,230.003,065.003,200.003,200.00+4.40%21,9000.67
Nov 06, 20263,035.003,135.003,035.003,065.003,065.00-3.46%40,6001.26
Nov 05, 20263,240.003,335.003,135.003,175.003,175.00-0.78%52,6001.64
Nov 04, 20263,200.003,230.003,190.003,200.003,200.000.00%22,7000.70
Nov 03, 20263,200.003,270.003,145.003,200.003,200.000.00%00.00
Nov 02, 20263,200.003,270.003,145.003,200.003,200.000.00%26,1000.80
Oct 30, 20263,270.003,325.003,175.003,200.003,200.00-4.05%44,8001.36
Oct 29, 20263,710.003,710.003,275.003,335.003,335.00-10.11%93,5002.89
Oct 28, 20263,815.003,825.003,685.003,710.003,710.00-4.50%37,5001.15
Oct 27, 20263,860.003,925.003,860.003,885.003,885.000.00%15,3000.44
Oct 26, 20263,830.003,900.003,800.003,885.003,885.00+0.39%17,2000.50
Oct 23, 20263,780.003,885.003,720.003,870.003,870.00+0.52%22,5000.65
Oct 22, 20263,935.004,000.003,845.003,850.003,850.00-1.41%18,6000.54
Oct 21, 20263,950.003,955.003,890.003,905.003,905.00-0.51%19,7000.57
Oct 20, 20264,055.004,055.003,920.003,925.003,925.00-3.33%20,9000.61
Oct 19, 20264,040.004,095.003,980.004,060.004,060.00-1.22%25,8000.75
Oct 16, 20264,020.004,170.004,020.004,110.004,110.00+3.01%72,5002.15
Oct 15, 20264,000.004,035.003,975.003,990.003,990.00-1.36%20,1000.60
Oct 14, 20263,995.004,050.003,950.004,045.004,045.00+1.25%27,3000.81
Oct 13, 20263,990.004,040.003,965.003,995.003,995.00+0.76%37,4001.10
Oct 12, 20263,965.003,995.003,845.003,965.003,965.000.00%00.00
Oct 09, 20263,845.003,995.003,845.003,965.003,965.00+3.66%34,9001.02
Oct 08, 20263,775.003,840.003,740.003,825.003,825.00+0.39%26,4000.77
Oct 07, 20263,790.003,840.003,780.003,810.003,810.00+0.53%17,2000.50
Oct 06, 20263,825.003,910.003,790.003,790.003,790.00-1.17%21,5000.62
Oct 05, 20263,865.003,895.003,805.003,835.003,835.00-0.78%16,5000.47
Oct 02, 20263,950.003,950.003,810.003,865.003,865.00-0.39%23,6000.67
Oct 01, 20263,925.003,945.003,870.003,880.003,880.00-1.52%16,2000.45
Sep 30, 20264,070.004,070.003,895.003,940.003,940.00-2.48%31,9000.88
Sep 29, 20264,060.004,090.003,975.004,040.004,040.00+0.75%29,6000.81
Sep 28, 20263,940.004,040.003,940.004,010.004,010.00+2.43%53,6001.49
Sep 25, 20263,910.003,970.003,870.003,915.003,915.00-0.51%26,1000.72
Sep 24, 20263,995.004,030.003,930.003,935.003,935.00-0.25%51,8001.46
Sep 23, 20263,980.003,985.003,905.003,945.003,945.000.00%00.00
Sep 22, 20263,980.003,985.003,905.003,945.003,945.000.00%00.00
Sep 21, 20263,980.003,985.003,905.003,945.003,945.000.00%00.00
Sep 18, 20263,980.003,985.003,905.003,945.003,945.00-0.88%22,8000.62
Sep 17, 20263,860.003,995.003,860.003,980.003,980.00+1.92%31,6000.85
Sep 16, 20263,900.003,975.003,900.003,905.003,905.00-0.26%32,5000.88
Sep 15, 20263,865.003,940.003,815.003,915.003,915.00+2.09%51,7001.42
Sep 14, 20263,730.003,835.003,715.003,835.003,835.00+1.86%15,0000.41
Sep 11, 20263,650.003,850.003,615.003,765.003,765.00+1.62%49,4001.37
Sep 10, 20263,665.003,735.003,665.003,705.003,705.00+0.41%15,9000.44
Sep 09, 20263,635.003,740.003,625.003,690.003,690.00+1.79%39,6001.10
Sep 08, 20263,755.003,755.003,570.003,625.003,625.00-5.23%74,9002.11
Sep 07, 20263,870.003,895.003,785.003,825.003,825.00-0.39%43,2001.22