Nippon Telegraph and Telephone(JP:9432)
Â¥168.40+0.90 (+0.54%)
JP:9432
Nippon Telegraph and Telephone historical prices
Â¥168.40
At close:+0.90 (+0.54%)
Want to see JP:9432 full AI Analyst Report?
Nippon Telegraph and Telephone (9432) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 166.60 | 169.00 | 165.10 | 168.40 | 168.40 | +0.54% | 171,471,812 | 0.90 |
| Nov 12, 2026 | 163.60 | 167.50 | 163.20 | 167.50 | 167.50 | +3.27% | 189,658,797 | 0.99 |
| Nov 11, 2026 | 164.50 | 165.70 | 162.20 | 162.20 | 162.20 | -1.40% | 195,085,500 | 1.01 |
| Nov 10, 2026 | 165.50 | 166.20 | 163.60 | 164.50 | 164.50 | +2.68% | 207,600,297 | 1.07 |
| Nov 09, 2026 | 161.50 | 165.80 | 161.10 | 165.20 | 165.20 | +3.12% | 221,088,188 | 1.14 |
| Nov 06, 2026 | 163.40 | 164.80 | 159.00 | 160.20 | 160.20 | -2.85% | 339,183,906 | 1.80 |
| Nov 05, 2026 | 166.70 | 171.20 | 164.30 | 164.90 | 164.90 | +0.55% | 332,826,500 | 1.78 |
| Nov 04, 2026 | 172.90 | 175.00 | 163.10 | 164.00 | 164.00 | -6.02% | 445,285,875 | 2.40 |
| Nov 03, 2026 | 174.50 | 174.70 | 172.80 | 174.50 | 174.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 174.40 | 174.70 | 172.80 | 174.50 | 174.50 | +0.69% | 176,169,906 | 0.92 |
| Oct 30, 2026 | 172.70 | 174.10 | 172.10 | 173.30 | 173.30 | +1.05% | 157,446,297 | 0.82 |
| Oct 29, 2026 | 171.90 | 172.80 | 170.10 | 171.50 | 171.50 | -0.23% | 262,847,594 | 1.36 |
| Oct 28, 2026 | 173.30 | 174.60 | 170.90 | 171.90 | 171.90 | -1.21% | 155,715,703 | 0.79 |
| Oct 27, 2026 | 175.00 | 176.10 | 173.40 | 174.00 | 174.00 | -1.36% | 222,100,703 | 1.13 |
| Oct 26, 2026 | 176.40 | 178.00 | 175.10 | 176.40 | 176.40 | +0.92% | 158,400,188 | 0.79 |
| Oct 23, 2026 | 181.10 | 181.30 | 174.40 | 174.80 | 174.80 | -1.85% | 247,942,406 | 1.22 |
| Oct 22, 2026 | 176.30 | 178.70 | 175.80 | 178.10 | 178.10 | +1.08% | 171,975,016 | 0.85 |
| Oct 21, 2026 | 176.00 | 177.10 | 175.40 | 176.20 | 176.20 | -0.51% | 184,452,188 | 0.91 |
| Oct 20, 2026 | 175.90 | 177.10 | 174.60 | 177.10 | 177.10 | +1.14% | 178,537,297 | 0.88 |
| Oct 19, 2026 | 174.30 | 176.70 | 174.20 | 175.10 | 175.10 | +0.34% | 156,930,797 | 0.77 |
| Oct 16, 2026 | 174.10 | 175.10 | 173.60 | 174.50 | 174.50 | +0.69% | 152,343,016 | 0.74 |
| Oct 15, 2026 | 171.70 | 174.30 | 171.60 | 173.30 | 173.30 | +0.46% | 188,163,016 | 0.93 |
| Oct 14, 2026 | 172.80 | 173.60 | 171.20 | 172.50 | 172.50 | -0.46% | 179,452,984 | 0.88 |
| Oct 13, 2026 | 173.00 | 174.70 | 171.90 | 173.30 | 173.30 | +0.23% | 230,914,000 | 1.13 |
| Oct 12, 2026 | 172.90 | 174.20 | 171.90 | 172.90 | 172.90 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 173.60 | 174.20 | 171.90 | 172.90 | 172.90 | +0.46% | 152,027,703 | 0.73 |
| Oct 08, 2026 | 171.60 | 172.10 | 169.50 | 172.10 | 172.10 | 0.00% | 169,670,000 | 0.81 |
| Oct 07, 2026 | 169.50 | 173.10 | 169.30 | 172.10 | 172.10 | +1.18% | 186,043,016 | 0.89 |
| Oct 06, 2026 | 170.50 | 171.80 | 169.70 | 170.10 | 170.10 | +0.06% | 124,008,703 | 0.59 |
| Oct 05, 2026 | 169.80 | 170.00 | 167.20 | 170.00 | 170.00 | +0.06% | 166,990,094 | 0.79 |
| Oct 02, 2026 | 169.50 | 170.20 | 168.50 | 169.90 | 169.90 | -0.23% | 162,762,500 | 0.76 |
| Oct 01, 2026 | 170.10 | 170.80 | 169.10 | 170.30 | 170.30 | -0.76% | 239,459,703 | 1.13 |
| Sep 30, 2026 | 171.50 | 172.00 | 169.40 | 171.60 | 171.60 | +0.18% | 187,752,703 | 0.88 |
| Sep 29, 2026 | 172.10 | 172.70 | 170.40 | 171.30 | 171.30 | -0.41% | 208,625,600 | 0.97 |
| Sep 28, 2026 | 176.30 | 176.80 | 174.40 | 174.70 | 172.00 | -0.79% | 223,528,700 | 1.04 |
| Sep 25, 2026 | 175.00 | 176.50 | 174.80 | 176.10 | 173.38 | +0.69% | 180,233,400 | 0.83 |
| Sep 24, 2026 | 177.00 | 177.20 | 174.70 | 174.90 | 172.20 | -1.35% | 210,983,400 | 0.98 |
| Sep 23, 2026 | 177.30 | 180.10 | 176.20 | 177.30 | 174.56 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 177.30 | 180.10 | 176.20 | 177.30 | 174.56 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 177.30 | 180.10 | 176.20 | 177.30 | 174.56 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 180.00 | 180.10 | 176.20 | 177.30 | 174.56 | -1.50% | 251,021,300 | 1.11 |
| Sep 17, 2026 | 177.20 | 180.00 | 177.20 | 180.00 | 177.22 | +1.64% | 171,846,200 | 0.76 |
| Sep 16, 2026 | 177.80 | 179.10 | 176.20 | 177.10 | 174.36 | -0.56% | 152,906,500 | 0.66 |
| Sep 15, 2026 | 178.40 | 179.30 | 176.50 | 178.10 | 175.35 | -0.11% | 159,657,500 | 0.69 |
| Sep 14, 2026 | 176.10 | 178.90 | 176.00 | 178.30 | 175.54 | +1.48% | 197,564,900 | 0.85 |
| Sep 11, 2026 | 174.00 | 176.40 | 173.90 | 175.70 | 172.98 | +0.29% | 209,324,600 | 0.90 |
| Sep 10, 2026 | 172.80 | 175.50 | 171.30 | 175.20 | 172.49 | +1.74% | 213,162,900 | 0.91 |
| Sep 09, 2026 | 170.00 | 173.30 | 169.50 | 172.20 | 169.54 | +0.12% | 205,235,500 | 0.88 |
| Sep 08, 2026 | 168.00 | 172.40 | 167.40 | 172.00 | 169.34 | +1.90% | 188,185,000 | 0.80 |
| Sep 07, 2026 | 172.60 | 172.70 | 168.30 | 168.80 | 166.19 | -2.20% | 227,634,800 | 0.97 |
