U.S. markets close in 2 hours 8 minutes

Nippon Telegraph and Telephone Corporation (9432.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,802.50-15.50 (-0.55%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20212,812.002,821.502,799.502,802.502,802.505,603,700
Jul 29, 20212,831.002,839.002,818.002,818.002,818.003,071,000
Jul 28, 20212,828.502,843.502,827.002,829.002,829.003,004,400
Jul 27, 20212,825.002,842.002,816.502,838.502,838.503,920,600
Jul 26, 20212,857.002,858.002,825.502,825.502,825.504,992,100
Jul 21, 20212,863.502,874.502,839.002,841.502,841.504,672,700
Jul 20, 20212,833.502,872.502,833.502,865.502,865.503,682,500
Jul 19, 20212,865.002,876.502,848.002,858.502,858.503,439,900
Jul 16, 20212,865.502,885.002,851.502,875.002,875.003,204,000
Jul 15, 20212,924.002,924.002,875.002,884.002,884.004,364,800
Jul 14, 20212,910.002,926.002,903.002,903.002,903.003,166,000
Jul 13, 20212,925.002,928.002,901.502,912.002,912.004,458,400
Jul 12, 20212,890.002,896.002,871.002,882.002,882.004,990,100
Jul 09, 20212,831.502,857.502,812.502,849.502,849.506,995,500
Jul 08, 20212,842.502,865.002,829.002,844.002,844.004,841,100
Jul 07, 20212,850.002,858.002,825.502,836.002,836.004,190,900
Jul 06, 20212,855.002,873.002,852.002,860.002,860.002,105,500
Jul 05, 20212,870.002,879.002,854.002,862.002,862.002,973,900
Jul 02, 20212,882.002,910.002,876.002,880.502,880.504,367,700
Jul 01, 20212,895.502,904.002,873.002,880.002,880.003,915,900
Jun 30, 20212,908.002,914.502,893.002,894.502,894.504,525,700
Jun 29, 20212,907.002,914.502,878.502,893.502,893.504,932,000
Jun 28, 20212,904.502,925.002,902.002,911.002,911.003,232,800
Jun 25, 20212,908.002,910.502,881.002,897.002,897.004,623,800
Jun 24, 20212,891.002,903.002,881.502,889.002,889.004,904,400
Jun 23, 20212,891.002,918.502,860.002,868.502,868.505,483,800
Jun 22, 20212,880.002,921.502,872.502,917.002,917.006,893,500
Jun 21, 20212,840.502,847.002,808.502,824.002,824.005,347,700
Jun 18, 20212,881.502,886.002,847.502,852.002,852.006,530,800
Jun 17, 20212,880.002,891.502,873.002,879.002,879.003,100,500
Jun 16, 20212,890.502,900.002,881.502,891.502,891.503,105,500
Jun 15, 20212,888.502,900.002,882.002,894.002,894.002,961,500
Jun 14, 20212,913.002,923.002,882.002,898.002,898.002,805,500
Jun 11, 20212,883.002,916.502,878.502,913.502,913.505,193,400
Jun 10, 20212,898.002,900.002,871.002,874.502,874.504,430,200
Jun 09, 20212,904.002,908.502,872.502,899.002,899.005,086,000
Jun 08, 20212,949.002,957.502,912.002,912.502,912.503,609,600
Jun 07, 20212,921.502,950.002,916.002,950.002,950.003,591,000
Jun 04, 20212,902.502,912.002,888.002,912.002,912.002,923,400
Jun 03, 20212,903.002,931.502,890.502,921.502,921.503,941,100
Jun 02, 20212,836.002,864.002,802.002,858.002,858.005,935,900
Jun 01, 20212,926.002,929.502,870.002,875.002,875.004,740,200
May 31, 20212,948.002,960.002,926.002,931.502,931.504,279,200
May 28, 20212,950.002,978.002,947.002,970.002,970.006,501,600
May 27, 20212,893.002,929.002,879.002,925.002,925.008,453,300
May 26, 20212,890.002,936.002,888.002,926.002,926.005,223,700
May 25, 20212,929.502,937.002,912.002,926.002,926.003,750,400
May 24, 20212,899.002,925.002,890.502,920.002,920.003,413,800
May 21, 20212,878.002,894.502,863.502,894.502,894.504,179,600
May 20, 20212,890.502,904.502,858.002,858.002,858.003,706,400
May 19, 20212,886.502,903.502,877.502,895.502,895.504,192,100
May 18, 20212,879.502,915.002,869.502,897.002,897.004,751,000
May 17, 20212,905.002,905.002,839.002,851.002,851.003,514,600
May 14, 20212,880.502,913.002,860.502,905.002,905.006,190,900
May 13, 20212,857.502,877.502,833.502,849.002,849.007,323,100
May 12, 20212,847.002,860.002,778.502,798.002,798.007,182,200
May 11, 20212,895.002,908.502,861.002,866.002,866.007,762,500
May 10, 20212,838.002,855.502,825.502,854.002,854.003,406,200
May 07, 20212,833.002,846.502,821.502,846.502,846.504,970,100
May 06, 20212,792.502,818.002,765.002,791.002,791.007,115,900
Apr 30, 20212,813.002,820.002,754.002,755.002,755.008,071,000
Apr 28, 20212,810.002,867.002,809.002,829.502,829.509,286,400
Apr 27, 20212,782.502,802.002,759.002,760.002,760.006,077,100
Apr 26, 20212,790.002,797.502,775.002,778.502,778.504,428,000
Apr 23, 20212,780.002,805.002,772.502,804.002,804.004,021,600
Apr 22, 20212,787.002,805.002,776.502,795.502,795.504,711,400
Apr 21, 20212,777.502,793.502,763.502,777.502,777.505,127,600
Apr 20, 20212,810.002,824.502,793.002,803.002,803.005,588,400
Apr 19, 20212,856.502,861.002,820.502,820.502,820.504,584,400
Apr 16, 20212,875.002,886.502,861.502,866.002,866.004,005,100
Apr 15, 20212,863.502,897.002,845.002,856.002,856.005,871,700
Apr 14, 20212,826.002,839.002,813.002,827.502,827.504,193,700
Apr 13, 20212,878.002,879.002,820.002,822.002,822.004,503,700
Apr 12, 20212,866.002,885.002,854.502,861.502,861.503,329,400
Apr 09, 20212,819.502,871.502,810.502,848.002,848.006,592,500
Apr 08, 20212,851.002,853.002,781.502,782.002,782.005,942,600
Apr 07, 20212,852.502,874.502,838.002,851.002,851.004,644,900
Apr 06, 20212,890.002,903.002,827.002,834.002,834.005,261,700
Apr 05, 20212,862.002,883.502,846.002,873.502,873.503,091,100
Apr 02, 20212,890.002,903.002,845.002,852.002,852.002,849,700
Apr 01, 20212,884.502,902.002,844.002,862.502,862.504,870,700
Mar 31, 20212,911.002,950.002,842.002,842.002,842.008,616,900
Mar 30, 20212,922.502,977.002,916.002,955.002,955.005,989,100
Mar 30, 202150 Dividend
Mar 29, 20212,997.003,012.002,977.002,995.002,945.009,127,600
Mar 26, 20213,005.003,018.002,985.002,992.502,942.546,826,000
Mar 25, 20212,932.002,978.002,926.002,971.002,921.405,135,700
Mar 24, 20212,945.002,960.002,889.002,914.502,865.846,525,200
Mar 23, 20212,960.003,000.002,959.502,965.502,915.996,728,200
Mar 22, 20212,930.002,955.002,911.002,947.002,897.806,106,700
Mar 19, 20212,910.002,955.502,902.502,936.002,886.9910,556,000
Mar 18, 20212,930.002,954.002,921.002,927.502,878.636,388,900
Mar 17, 20212,880.002,909.002,865.502,909.002,860.445,388,100
Mar 16, 20212,874.002,885.002,848.502,879.502,831.436,222,700
Mar 15, 20212,829.502,848.002,823.002,846.002,798.494,187,900
Mar 12, 20212,820.002,833.002,795.002,833.002,785.706,343,700
Mar 11, 20212,831.002,848.502,804.002,813.002,766.046,033,800
Mar 10, 20212,771.502,836.502,771.502,827.502,780.305,969,800
Mar 09, 20212,784.502,792.002,763.002,788.002,741.465,452,400
Mar 08, 20212,775.002,787.502,749.002,761.002,714.915,407,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...