TipRanks
Go Ultimate55% OFF

NTT System S.A. (NTT) Historical Prices

PL:NTT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.6039.6034.5035.0035.00-11.62%251,8364.81
Oct 29, 202641.1043.5036.3039.6039.60-1.00%434,0279.52
Oct 28, 202637.5042.8037.5040.0040.00+7.53%427,60111.01
Oct 27, 202634.1038.4033.3037.2037.20+11.38%200,6535.61
Oct 26, 202632.2034.9031.5033.4033.40+6.03%114,8933.37
Oct 23, 202634.0036.8030.6031.5031.50-6.25%240,4887.93
Oct 22, 202630.4034.4029.7033.6033.60+10.16%183,1486.66
Oct 21, 202628.7031.5027.5030.5030.50+7.02%99,8353.84
Oct 20, 202628.0029.6027.4028.5028.50+2.15%102,1464.18
Oct 19, 202627.2028.4024.8027.9027.90+3.33%139,0476.23
Oct 16, 202626.5028.2026.0027.0027.00+2.27%56,3912.62
Oct 15, 202628.0029.4025.6026.4026.40-3.30%139,0807.17
Oct 14, 202624.8028.5024.6027.3027.30+11.43%279,19818.21
Oct 13, 202622.7024.9022.1024.5024.50+7.93%103,2567.51
Oct 12, 202620.9022.9020.8022.7022.70+9.13%114,4739.47
Oct 09, 202620.7020.8020.4020.8020.80+0.00%11,4360.93
Oct 08, 202620.6020.9020.3020.8020.80+0.97%12,1960.97
Oct 07, 202619.9021.0019.6020.6020.60+3.78%75,7946.36
Oct 06, 202619.7019.8519.5019.8519.85+0.51%19,6221.67
Oct 05, 202619.8019.9019.2019.7519.75-1.74%34,6463.04
Oct 02, 202621.0021.0019.6020.1020.10-8.22%160,40918.01
Oct 01, 202618.8521.9018.7521.9021.90+26.59%101,43613.68
Sep 30, 202616.2017.6016.0017.3017.30+6.79%20,0012.78
Sep 29, 202616.2516.2516.0516.2016.20+1.38%3,7370.52
Sep 28, 202616.2016.4516.1516.2015.98+0.00%8,2011.13
Sep 25, 202616.1016.2515.8516.2015.98+0.31%17,6462.49
Sep 24, 202616.5016.5016.1516.1515.93-2.12%3,3950.46
Sep 23, 202616.4516.5516.2016.5016.28+0.30%7,5090.90
Sep 22, 202616.3516.6016.1516.4516.23+0.61%6,8080.78
Sep 21, 202616.0016.7016.0016.3516.13+2.19%12,2541.29
Sep 18, 202616.1516.4015.9016.0015.78-0.62%7,2010.74
Sep 17, 202615.4016.2515.4016.1015.88+3.20%8,1120.84
Sep 16, 202615.4015.6515.4015.6015.39+1.30%2,7960.29
Sep 15, 202615.2515.5015.2015.4015.19+0.32%2,1430.22
Sep 14, 202615.7015.7015.3015.3515.14-1.28%2,4610.25
Sep 11, 202615.4015.7015.4015.5515.34+1.63%3,0760.32
Sep 10, 202615.7015.7015.2515.3015.09-2.23%3,2770.34
Sep 09, 202615.7015.7015.5015.6515.44+0.00%1,2110.12
Sep 08, 202615.3515.7015.3515.6515.44+1.95%6,1260.63
Sep 07, 202615.3015.5015.1015.3515.14-0.97%4,5560.46
Sep 04, 202615.6515.7515.0015.5015.29-0.96%6,2990.62
Sep 03, 202615.9015.9015.4015.6515.44-1.26%3,0030.29
Sep 02, 202615.7515.9015.7515.8515.63+2.59%3,8220.37
Sep 01, 202615.9015.9015.4015.4515.24-2.52%2,9710.29
Aug 31, 202615.7015.9015.5515.8515.63+0.00%7,5890.72
Aug 28, 202616.1016.1515.5515.8515.63-1.56%3,5220.33
Aug 27, 202616.3016.3015.9016.1015.88-0.62%4,4610.39
Aug 26, 202616.2016.4016.2016.2015.98-0.31%5,5340.48
Aug 25, 202616.8516.8515.7516.2516.03+1.88%1,8620.16
Aug 24, 202616.4016.5515.9515.9515.73-0.93%9,2860.77