NTTYY - Nippon Telegraph and Telephone Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201951.7351.7350.9851.3351.3327,100
Dec 12, 201951.6552.1751.6551.8351.8325,200
Dec 11, 201951.4451.7051.3851.5551.5582,100
Dec 10, 201951.7551.7551.3151.3151.3132,900
Dec 09, 201950.6951.7750.6951.4451.4423,300
Dec 06, 201951.4651.6951.4151.5351.5330,800
Dec 05, 201951.0451.4651.0451.3051.3034,800
Dec 04, 201951.3151.5851.2751.5051.5022,100
Dec 03, 201950.6351.0150.6350.7850.7827,500
Dec 02, 201951.0051.1650.7350.8550.8528,200
Nov 29, 201949.8450.9749.8450.4750.4712,500
Nov 27, 201951.3151.3150.9050.9550.9531,800
Nov 26, 201950.9850.9850.8050.8250.8228,200
Nov 25, 201950.5550.9850.5550.8050.8022,500
Nov 22, 201951.1851.1850.6950.8250.8242,400
Nov 21, 201950.9350.9350.7250.8450.8448,300
Nov 20, 201950.3150.6950.3150.5150.5130,300
Nov 19, 201950.5650.5650.2850.3050.3033,500
Nov 18, 201950.3050.6850.3050.6450.6431,800
Nov 15, 201950.2350.3250.2050.2350.2316,600
Nov 14, 201949.5550.0649.5550.0050.0029,500
Nov 13, 201950.1150.4250.1150.2650.2624,800
Nov 12, 201950.2550.4650.2450.2650.2623,200
Nov 11, 201951.1551.1550.4850.7550.7534,200
Nov 08, 201950.0050.2650.0050.0950.0921,300
Nov 07, 201950.6550.7350.5350.5550.5533,300
Nov 06, 201950.2050.2049.1549.3549.3542,100
Nov 05, 201951.2451.3550.9250.9250.9251,900
Nov 04, 201949.8949.9849.7849.8549.8540,200
Nov 01, 201949.7049.9949.6749.8049.8048,100
Oct 31, 201949.6949.6949.3749.6549.6549,800
Oct 30, 201949.3749.4949.2549.4849.4817,500
Oct 29, 201949.0349.1248.9848.9848.9819,000
Oct 28, 201948.7948.8348.7248.7248.7233,100
Oct 25, 201948.3148.9948.3148.9148.9126,400
Oct 24, 201949.3049.4149.2949.3749.3746,000
Oct 23, 201949.6949.6949.0049.1849.1867,400
Oct 22, 201949.4949.4949.3049.3549.3573,200
Oct 21, 201949.0549.2049.0549.2049.2041,800
Oct 18, 201948.6048.8748.5048.6248.62141,400
Oct 17, 201949.1149.2349.0549.0849.08100,400
Oct 16, 201949.9050.4349.7849.8349.83111,300
Oct 15, 201950.0650.1550.0350.0450.0452,200
Oct 14, 201949.9050.2649.9050.1650.1637,700
Oct 11, 201950.2650.2850.0850.2850.286,200
Oct 10, 201950.4650.4649.9850.1150.1154,300
Oct 09, 201950.2450.4150.1550.3050.3099,000
Oct 08, 201949.8150.4149.8150.1750.1744,000
Oct 07, 201949.5749.5749.1649.4649.46172,900
Oct 04, 201949.1049.3348.8749.1249.1270,300
Oct 03, 201948.8849.1948.8749.1549.1544,100
Oct 02, 201948.1048.9548.1048.5548.5539,300
Oct 01, 201948.3548.3547.8047.9247.9240,300
Sep 30, 201948.3548.3547.5547.8947.8941,300
Sep 27, 201947.7048.4747.7048.1748.17122,300
Sep 26, 201949.6150.0049.1349.2949.2926,800
Sep 26, 20190.870059 Dividend
Sep 25, 201949.8349.9049.6149.7848.9122,900
Sep 24, 201949.1649.7649.0349.5348.6627,900
Sep 23, 201948.3748.4948.3748.4747.6227,800
Sep 20, 201947.7248.5247.7248.4647.6125,200
Sep 19, 201948.6849.2748.6849.0648.20103,400
Sep 18, 201948.9149.1448.9149.0248.1651,200
Sep 17, 201949.0649.4449.0649.3848.5241,400
Sep 16, 201947.8148.7047.8148.5347.6834,600
Sep 13, 201948.8548.9848.5048.6147.7641,400
Sep 12, 201949.5849.5848.7048.9048.05482,300
Sep 11, 201948.2848.3847.9948.2447.40501,500
Sep 10, 201948.0048.0647.4648.0547.2143,100
Sep 09, 201947.5747.6847.5447.6846.8516,900
Sep 06, 201947.3647.4447.2547.3546.5265,000
Sep 05, 201947.5047.9247.5047.7246.8950,700
Sep 04, 201948.2948.6748.2948.6247.7736,400
Sep 03, 201948.0248.8348.0048.3047.4640,300
Aug 30, 201947.9648.0047.7647.9347.0923,100
Aug 29, 201947.8347.8347.6747.7646.9336,200
Aug 28, 201947.1347.8547.1347.7546.9236,100
Aug 27, 201946.6546.7846.5846.6345.8123,100
Aug 26, 201946.6846.6846.4346.5245.7123,700
Aug 23, 201946.4246.7146.3946.5545.7426,800
Aug 22, 201946.9147.2346.8647.2046.3849,900
Aug 21, 201946.7147.1446.7146.9846.1650,100
Aug 20, 201946.9747.1146.8546.9146.0957,700
Aug 19, 201946.5246.9046.5246.8846.06156,300
Aug 16, 201947.0947.4047.0947.3146.4843,700
Aug 15, 201946.2646.4846.2546.3445.5324,900
Aug 14, 201945.5346.3145.5346.0745.2648,000
Aug 13, 201946.1846.3646.0846.1845.3744,400
Aug 12, 201946.9546.9546.3546.3645.5531,400
Aug 09, 201946.3746.7246.3746.6945.8750,300
Aug 08, 201945.9646.4245.7246.3545.5439,500
Aug 07, 201945.6545.7645.4845.7144.9133,000
Aug 06, 201946.3347.2446.0046.6045.7937,400
Aug 05, 201946.1746.2245.6245.7644.9642,800
Aug 02, 201944.8446.1144.8445.9745.1724,400
Aug 01, 201944.9145.6544.9145.4844.6926,900
Jul 31, 201945.6945.6945.0445.2244.4333,600
Jul 30, 201945.8845.9845.7045.8345.0327,000
Jul 29, 201946.2346.3946.2346.3645.5534,900
Jul 26, 201946.6746.6746.3546.4045.5925,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...