NTTYY - Nippon Telegraph and Telephone Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201946.4246.7146.3946.5546.5526,800
Aug 22, 201946.9147.2346.8647.2047.2049,900
Aug 21, 201946.7147.1446.7146.9846.9850,100
Aug 20, 201946.9747.1146.8546.9146.9157,700
Aug 19, 201946.5246.9046.5246.8846.88156,300
Aug 16, 201947.0947.4047.0947.3147.3143,700
Aug 15, 201946.2646.4846.2546.3446.3424,900
Aug 14, 201945.5346.3145.5346.0746.0748,000
Aug 13, 201946.1846.3646.0846.1846.1844,400
Aug 12, 201946.9546.9546.3546.3646.3631,400
Aug 09, 201946.3746.7246.3746.6946.6950,300
Aug 08, 201945.9646.4245.7246.3546.3539,500
Aug 07, 201945.6545.7645.4845.7145.7133,000
Aug 06, 201946.3347.2446.0046.6046.6037,400
Aug 05, 201946.1746.2245.6245.7645.7642,800
Aug 02, 201944.8446.1144.8445.9745.9724,400
Aug 01, 201944.9145.6544.9145.4845.4826,900
Jul 31, 201945.6945.6945.0445.2245.2233,600
Jul 30, 201945.8845.9845.7045.8345.8327,000
Jul 29, 201946.2346.3946.2346.3646.3634,900
Jul 26, 201946.6746.6746.3546.4046.4025,400
Jul 25, 201946.5946.5946.2446.3346.3322,300
Jul 24, 201947.2847.6147.2847.5247.5224,000
Jul 23, 201947.0747.3147.0747.2547.2527,400
Jul 22, 201947.0847.0846.8646.9546.9529,600
Jul 19, 201946.8547.2846.8547.1847.1828,200
Jul 18, 201946.5347.2146.5246.9746.9764,600
Jul 17, 201947.2547.2547.0047.1447.1469,800
Jul 16, 201947.4847.6347.3447.4447.4428,300
Jul 15, 201947.6347.7947.6247.6247.6255,600
Jul 12, 201947.8348.0047.6347.6347.6334,700
Jul 11, 201947.8647.8747.7247.8147.8134,000
Jul 10, 201947.2447.7647.2447.5047.50100,700
Jul 09, 201946.8146.9446.6646.6746.67145,400
Jul 08, 201947.1847.2546.9947.0747.0750,700
Jul 05, 201947.6347.8347.5047.7147.7137,300
Jul 03, 201947.4547.4647.2547.4347.4323,200
Jul 02, 201946.5646.9746.5046.8546.8552,000
Jul 01, 201947.0847.4947.0847.2047.2028,500
Jun 28, 201946.4146.6846.4146.5046.5030,200
Jun 27, 201945.9746.5245.9746.4146.4118,000
Jun 26, 201945.7246.0045.6545.7245.7231,500
Jun 25, 201946.3446.7446.3446.4846.4840,700
Jun 24, 201946.7546.7546.3046.3046.3025,400
Jun 21, 201945.8646.7045.8646.6246.6283,300
Jun 20, 201946.6546.8546.5646.8446.8439,600
Jun 19, 201946.4346.5346.2846.4846.4820,500
Jun 18, 201946.0446.6146.0446.5446.5420,000
Jun 17, 201946.0046.5046.0046.5046.5018,000
Jun 14, 201946.6546.6546.1546.2746.2725,300
Jun 13, 201945.6746.2045.6746.0346.0331,600
Jun 12, 201946.5746.5746.1546.2746.2737,300
Jun 11, 201945.9546.8945.9546.3646.3626,300
Jun 10, 201945.1446.0045.1445.5745.5730,800
Jun 07, 201945.9146.1845.8946.0346.0322,800
Jun 06, 201945.7846.1445.7846.0746.0724,400
Jun 05, 201945.5045.7845.4945.5645.5656,400
Jun 04, 201945.1945.4245.0045.2745.2748,800
Jun 03, 201945.3345.4045.0845.4045.4038,900
May 31, 201944.5244.7144.5244.6244.6245,600
May 30, 201944.8045.1044.6144.9044.9039,200
May 29, 201944.8844.8844.5544.7344.7332,100
May 28, 201945.0045.1644.5044.8144.8128,900
May 24, 201944.0444.8744.0444.7744.7729,300
May 23, 201944.2444.5644.2444.3244.3225,100
May 22, 201944.1044.8544.1044.7444.7446,300
May 21, 201944.6044.6044.3044.5144.5127,500
May 20, 201944.2044.9744.1744.8544.8521,500
May 17, 201944.0044.6344.0044.2444.24129,000
May 16, 201943.8044.0943.8043.8943.8941,400
May 15, 201944.0044.3944.0044.3344.3351,400
May 14, 201944.0044.7144.0044.6544.6577,500
May 13, 201943.0143.6543.0043.5343.5352,900
May 10, 201943.4543.7743.0043.5843.5842,500
May 09, 201942.7542.8642.4142.7042.7064,300
May 08, 201941.9342.8941.9342.8342.8351,600
May 07, 201943.1143.1142.5442.7542.7535,700
May 06, 201941.4341.6541.4341.6541.6535,500
May 03, 201941.6041.7941.6041.7541.7536,200
May 02, 201941.6541.6541.4541.4841.4833,500
May 01, 201941.5541.7741.5541.5641.5624,000
Apr 30, 201941.7241.7341.5741.7041.7042,300
Apr 29, 201941.2241.7240.7641.6741.6785,300
Apr 26, 201940.9241.5040.9141.3741.3778,000
Apr 25, 201941.1141.3541.1141.3441.3483,000
Apr 24, 201940.8840.8840.6840.7940.79113,900
Apr 23, 201940.9341.3840.9241.2141.21267,700
Apr 22, 201940.8341.0540.8341.0141.01256,100
Apr 18, 201941.8642.0741.7142.0242.0297,300
Apr 17, 201941.3641.5741.3641.4341.4356,600
Apr 16, 201941.8242.0541.8241.9041.9052,000
Apr 15, 201941.4942.0041.4941.8041.80156,100
Apr 12, 201941.1241.1941.0741.1441.1448,400
Apr 11, 201941.3741.4741.2541.2841.2864,700
Apr 10, 201941.0341.1540.9841.0541.0581,200
Apr 09, 201940.9641.0540.9640.9740.9741,000
Apr 08, 201941.4441.4441.1941.2641.2638,800
Apr 05, 201941.8741.9541.7841.8641.8623,000
Apr 04, 201942.0742.1541.9742.0642.0654,300
Apr 03, 201941.9742.1741.9541.9541.9534,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...