Advertisement
Nippon Telegraph and Telephone Corporation (9432.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 151.70 | 155.10 | 151.40 | 154.60 | 154.60 | 226,027,900 |
| Nov 14, 2024 | 151.10 | 152.30 | 151.00 | 151.60 | 151.60 | 140,642,700 |
| Nov 13, 2024 | 152.00 | 152.90 | 150.20 | 151.80 | 151.80 | 183,171,500 |
| Nov 12, 2024 | 151.20 | 152.50 | 150.80 | 151.80 | 151.80 | 152,049,800 |
| Nov 11, 2024 | 151.40 | 151.90 | 150.50 | 151.20 | 151.20 | 128,276,900 |
| Nov 08, 2024 | 153.00 | 154.80 | 150.80 | 151.40 | 151.40 | 246,117,100 |
| Nov 07, 2024 | 146.10 | 152.30 | 146.10 | 151.20 | 151.20 | 369,801,000 |
| Nov 06, 2024 | 146.50 | 147.60 | 146.00 | 146.70 | 146.70 | 177,144,900 |
| Nov 05, 2024 | 147.40 | 147.50 | 145.70 | 147.00 | 147.00 | 135,516,900 |
| Nov 01, 2024 | 147.00 | 148.00 | 146.70 | 147.40 | 147.40 | 122,261,300 |
| Oct 31, 2024 | 147.70 | 148.20 | 147.40 | 147.70 | 147.70 | 164,632,700 |
| Oct 30, 2024 | 147.10 | 148.30 | 147.10 | 147.70 | 147.70 | 234,652,900 |
| Oct 29, 2024 | 147.20 | 148.30 | 147.10 | 147.40 | 147.40 | 112,061,400 |
| Oct 28, 2024 | 145.00 | 147.20 | 144.70 | 146.80 | 146.80 | 151,094,500 |
| Oct 25, 2024 | 145.90 | 146.10 | 144.90 | 145.40 | 145.40 | 117,503,100 |
| Oct 24, 2024 | 145.00 | 146.00 | 144.80 | 145.90 | 145.90 | 137,705,400 |
| Oct 23, 2024 | 145.60 | 146.50 | 145.50 | 145.50 | 145.50 | 121,877,100 |
| Oct 22, 2024 | 145.50 | 145.60 | 144.50 | 145.60 | 145.60 | 203,516,500 |
| Oct 21, 2024 | 147.00 | 147.10 | 145.60 | 145.70 | 145.70 | 160,667,200 |
| Oct 18, 2024 | 147.50 | 148.00 | 147.00 | 147.00 | 147.00 | 123,590,000 |
| Oct 17, 2024 | 148.20 | 148.40 | 147.70 | 148.00 | 148.00 | 123,670,200 |
| Oct 16, 2024 | 147.10 | 148.60 | 146.90 | 148.30 | 148.30 | 149,167,300 |
| Oct 15, 2024 | 148.80 | 149.20 | 147.10 | 147.10 | 147.10 | 199,494,300 |
| Oct 11, 2024 | 148.70 | 149.80 | 147.90 | 148.00 | 148.00 | 172,433,500 |
| Oct 10, 2024 | 150.10 | 151.40 | 149.70 | 149.90 | 149.90 | 165,207,100 |
| Oct 09, 2024 | 149.20 | 149.90 | 148.30 | 149.00 | 149.00 | 156,108,600 |
| Oct 08, 2024 | 148.40 | 149.20 | 147.70 | 148.30 | 148.30 | 149,255,700 |
| Oct 07, 2024 | 149.70 | 149.90 | 148.80 | 149.60 | 149.60 | 144,291,300 |
| Oct 04, 2024 | 148.40 | 148.90 | 147.50 | 148.40 | 148.40 | 157,401,100 |
| Oct 03, 2024 | 148.40 | 149.70 | 147.50 | 148.50 | 148.50 | 168,221,200 |
| Oct 02, 2024 | 146.50 | 147.50 | 146.30 | 147.40 | 147.40 | 193,771,100 |
| Oct 01, 2024 | 147.40 | 148.00 | 146.40 | 147.40 | 147.40 | 193,368,400 |
| Sep 30, 2024 | 147.10 | 149.10 | 146.60 | 146.80 | 146.80 | 224,760,500 |
| Sep 27, 2024 | 148.80 | 150.30 | 148.10 | 149.80 | 149.80 | 195,558,600 |
| Sep 26, 2024 | 148.90 | 151.30 | 148.40 | 151.30 | 151.30 | 240,243,300 |
| Sep 25, 2024 | 149.70 | 150.40 | 148.50 | 148.50 | 148.50 | 159,343,700 |
| Sep 24, 2024 | 150.20 | 151.10 | 149.60 | 150.00 | 150.00 | 151,273,400 |
| Sep 20, 2024 | 150.20 | 150.70 | 149.40 | 149.80 | 149.80 | 261,980,100 |
| Sep 19, 2024 | 150.00 | 151.20 | 149.70 | 150.20 | 150.20 | 151,222,500 |
| Sep 18, 2024 | 148.90 | 149.50 | 147.90 | 149.00 | 149.00 | 146,308,200 |
| Sep 17, 2024 | 148.20 | 148.70 | 146.70 | 148.40 | 148.40 | 229,609,900 |
| Sep 13, 2024 | 150.00 | 151.00 | 148.80 | 148.80 | 148.80 | 175,862,400 |
| Sep 12, 2024 | 148.00 | 150.20 | 147.30 | 150.00 | 150.00 | 267,649,000 |
| Sep 11, 2024 | 150.10 | 150.50 | 148.30 | 149.20 | 149.20 | 218,104,700 |
| Sep 10, 2024 | 153.70 | 153.90 | 150.10 | 150.20 | 150.20 | 247,502,600 |
| Sep 09, 2024 | 152.70 | 154.70 | 152.50 | 154.20 | 154.20 | 170,081,900 |
| Sep 06, 2024 | 156.00 | 156.90 | 155.00 | 155.50 | 155.50 | 157,246,900 |
| Sep 05, 2024 | 153.60 | 157.00 | 153.60 | 156.90 | 156.90 | 148,652,700 |
| Sep 04, 2024 | 156.00 | 156.60 | 154.00 | 154.80 | 154.80 | 218,188,500 |
| Sep 03, 2024 | 156.60 | 158.80 | 156.20 | 158.80 | 158.80 | 134,970,900 |
| Sep 02, 2024 | 156.00 | 156.50 | 155.20 | 156.50 | 156.50 | 110,446,200 |
| Aug 30, 2024 | 157.60 | 157.70 | 155.50 | 155.70 | 155.70 | 207,328,400 |
| Aug 29, 2024 | 156.00 | 157.90 | 155.20 | 157.90 | 157.90 | 226,067,900 |
| Aug 28, 2024 | 154.30 | 155.80 | 154.20 | 155.20 | 155.20 | 113,543,700 |
| Aug 27, 2024 | 152.50 | 155.60 | 152.50 | 155.20 | 155.20 | 132,204,800 |
| Aug 26, 2024 | 152.00 | 152.70 | 151.30 | 152.20 | 152.20 | 103,760,300 |
| Aug 23, 2024 | 152.20 | 153.30 | 151.80 | 152.00 | 152.00 | 119,974,700 |
| Aug 22, 2024 | 151.60 | 152.40 | 151.20 | 152.40 | 152.40 | 95,919,200 |
| Aug 21, 2024 | 150.40 | 152.00 | 149.80 | 152.00 | 152.00 | 122,849,000 |
| Aug 20, 2024 | 152.00 | 152.80 | 151.70 | 152.00 | 152.00 | 152,627,700 |
| Aug 19, 2024 | 151.00 | 152.70 | 150.30 | 152.20 | 152.20 | 131,794,100 |
| Aug 16, 2024 | 151.10 | 151.80 | 149.80 | 151.00 | 151.00 | 167,453,900 |
| Aug 15, 2024 | 148.20 | 150.00 | 147.60 | 149.30 | 149.30 | 133,632,800 |
| Aug 14, 2024 | 149.70 | 150.30 | 146.60 | 147.50 | 147.50 | 209,370,900 |
| Aug 13, 2024 | 147.50 | 149.60 | 147.10 | 148.90 | 148.90 | 191,822,600 |
| Aug 09, 2024 | 145.00 | 147.00 | 144.60 | 145.70 | 145.70 | 274,674,000 |
| Aug 08, 2024 | 146.50 | 149.60 | 145.00 | 145.40 | 145.40 | 284,017,400 |
| Aug 07, 2024 | 145.00 | 151.90 | 144.50 | 148.80 | 148.80 | 397,287,200 |
| Aug 06, 2024 | 150.00 | 151.90 | 144.30 | 145.90 | 145.90 | 396,866,700 |
| Aug 05, 2024 | 148.10 | 151.40 | 142.50 | 145.00 | 145.00 | 455,092,600 |
| Aug 02, 2024 | 151.90 | 155.00 | 151.30 | 152.90 | 152.90 | 292,366,900 |
| Aug 01, 2024 | 159.30 | 159.50 | 154.60 | 155.80 | 155.80 | 250,955,100 |
| Jul 31, 2024 | 158.20 | 160.70 | 158.10 | 160.40 | 160.40 | 173,907,800 |
| Jul 30, 2024 | 158.80 | 159.20 | 158.00 | 158.70 | 158.70 | 138,139,600 |
| Jul 29, 2024 | 158.70 | 160.20 | 158.40 | 159.70 | 159.70 | 126,280,000 |
| Jul 26, 2024 | 159.30 | 159.60 | 157.90 | 157.90 | 157.90 | 155,075,500 |
| Jul 25, 2024 | 157.00 | 159.00 | 156.80 | 158.10 | 158.10 | 190,618,100 |
| Jul 24, 2024 | 160.00 | 160.40 | 158.40 | 158.50 | 158.50 | 168,571,900 |
| Jul 23, 2024 | 161.60 | 161.70 | 159.80 | 160.70 | 160.70 | 165,793,000 |
| Jul 22, 2024 | 159.50 | 159.90 | 157.90 | 159.90 | 159.90 | 136,123,300 |
| Jul 19, 2024 | 160.10 | 160.90 | 158.70 | 159.00 | 159.00 | 166,570,000 |
| Jul 18, 2024 | 159.10 | 161.20 | 158.60 | 160.80 | 160.80 | 202,725,800 |
| Jul 17, 2024 | 157.50 | 159.90 | 157.40 | 159.70 | 159.70 | 181,478,900 |
| Jul 16, 2024 | 159.50 | 159.90 | 156.30 | 157.20 | 157.20 | 182,234,100 |
| Jul 12, 2024 | 158.90 | 160.50 | 158.50 | 158.70 | 158.70 | 250,559,800 |
| Jul 11, 2024 | 159.00 | 160.30 | 158.40 | 159.50 | 159.50 | 228,263,700 |
| Jul 10, 2024 | 156.20 | 158.30 | 155.70 | 158.30 | 158.30 | 226,569,200 |
| Jul 09, 2024 | 154.30 | 157.00 | 153.50 | 156.50 | 156.50 | 214,952,300 |
| Jul 08, 2024 | 155.00 | 155.30 | 152.90 | 154.30 | 154.30 | 250,576,800 |
| Jul 05, 2024 | 157.50 | 157.60 | 155.70 | 155.90 | 155.90 | 199,500,900 |
| Jul 04, 2024 | 159.00 | 159.10 | 157.20 | 157.60 | 157.60 | 220,243,000 |
| Jul 03, 2024 | 157.00 | 158.50 | 156.70 | 158.50 | 158.50 | 262,907,200 |
| Jul 02, 2024 | 157.00 | 157.10 | 155.30 | 156.20 | 156.20 | 258,892,300 |
| Jul 01, 2024 | 154.10 | 156.40 | 153.20 | 156.20 | 156.20 | 285,904,100 |
| Jun 28, 2024 | 151.90 | 153.50 | 151.60 | 151.80 | 151.80 | 243,807,700 |
| Jun 27, 2024 | 150.40 | 151.30 | 149.70 | 151.30 | 151.30 | 210,597,700 |
| Jun 26, 2024 | 151.00 | 151.40 | 149.30 | 151.30 | 151.30 | 211,789,000 |
| Jun 25, 2024 | 149.40 | 150.90 | 148.60 | 150.90 | 150.90 | 210,781,500 |
| Jun 24, 2024 | 148.00 | 149.50 | 147.50 | 149.40 | 149.40 | 213,447,200 |
| Jun 21, 2024 | 146.00 | 148.60 | 146.00 | 147.00 | 147.00 | 244,113,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.