Tokyo - Delayed Quote JPY

Nippon Telegraph and Telephone Corporation (9432.T)

Compare
154.60
+3.00
+(1.98%)
At close: November 15 at 3:45 PM GMT+9
Currency in JPY
Download
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 8, 2024 153.00 154.80 150.80 151.40 151.40 246,117,100
Nov 7, 2024 146.10 152.30 146.10 151.20 151.20 369,801,000
Nov 6, 2024 146.50 147.60 146.00 146.70 146.70 177,144,900
Nov 5, 2024 147.40 147.50 145.70 147.00 147.00 135,516,900
Nov 1, 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 9, 2024 149.20 149.90 148.30 149.00 149.00 156,108,600
Oct 8, 2024 148.40 149.20 147.70 148.30 148.30 149,255,700
Oct 7, 2024 149.70 149.90 148.80 149.60 149.60 144,291,300
Oct 4, 2024 148.40 148.90 147.50 148.40 148.40 157,401,100
Oct 3, 2024 148.40 149.70 147.50 148.50 148.50 168,221,200
Oct 2, 2024 146.50 147.50 146.30 147.40 147.40 193,771,100
Oct 1, 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 2.60 Dividend
Sep 27, 2024 148.80 150.30 148.10 149.80 149.80 195,558,600
Sep 26, 2024 148.90 151.30 148.40 151.30 148.70 240,243,300
Sep 25, 2024 149.70 150.40 148.50 148.50 145.95 159,343,700
Sep 24, 2024 150.20 151.10 149.60 150.00 147.42 151,273,400
Sep 20, 2024 150.20 150.70 149.40 149.80 147.23 261,980,100
Sep 19, 2024 150.00 151.20 149.70 150.20 147.62 151,222,500
Sep 18, 2024 148.90 149.50 147.90 149.00 146.44 146,308,200
Sep 17, 2024 148.20 148.70 146.70 148.40 145.85 229,609,900
Sep 13, 2024 150.00 151.00 148.80 148.80 146.24 175,862,400
Sep 12, 2024 148.00 150.20 147.30 150.00 147.42 267,649,000
Sep 11, 2024 150.10 150.50 148.30 149.20 146.64 218,104,700
Sep 10, 2024 153.70 153.90 150.10 150.20 147.62 247,502,600
Sep 9, 2024 152.70 154.70 152.50 154.20 151.55 170,081,900
Sep 6, 2024 156.00 156.90 155.00 155.50 152.83 157,246,900
Sep 5, 2024 153.60 157.00 153.60 156.90 154.20 148,652,700
Sep 4, 2024 156.00 156.60 154.00 154.80 152.14 218,188,500
Sep 3, 2024 156.60 158.80 156.20 158.80 156.07 134,970,900
Sep 2, 2024 156.00 156.50 155.20 156.50 153.81 110,446,200
Aug 30, 2024 157.60 157.70 155.50 155.70 153.02 207,328,400
Aug 29, 2024 156.00 157.90 155.20 157.90 155.19 226,067,900
Aug 28, 2024 154.30 155.80 154.20 155.20 152.53 113,543,700
Aug 27, 2024 152.50 155.60 152.50 155.20 152.53 132,204,800
Aug 26, 2024 152.00 152.70 151.30 152.20 149.58 103,760,300
Aug 23, 2024 152.20 153.30 151.80 152.00 149.39 119,974,700
Aug 22, 2024 151.60 152.40 151.20 152.40 149.78 95,919,200
Aug 21, 2024 150.40 152.00 149.80 152.00 149.39 122,849,000
Aug 20, 2024 152.00 152.80 151.70 152.00 149.39 152,627,700
Aug 19, 2024 151.00 152.70 150.30 152.20 149.58 131,794,100
Aug 16, 2024 151.10 151.80 149.80 151.00 148.41 167,453,900
Aug 15, 2024 148.20 150.00 147.60 149.30 146.73 133,632,800
Aug 14, 2024 149.70 150.30 146.60 147.50 144.97 209,370,900
Aug 13, 2024 147.50 149.60 147.10 148.90 146.34 191,822,600
Aug 9, 2024 145.00 147.00 144.60 145.70 143.20 274,674,000
Aug 8, 2024 146.50 149.60 145.00 145.40 142.90 284,017,400
Aug 7, 2024 145.00 151.90 144.50 148.80 146.24 397,287,200
Aug 6, 2024 150.00 151.90 144.30 145.90 143.39 396,866,700
Aug 5, 2024 148.10 151.40 142.50 145.00 142.51 455,092,600
Aug 2, 2024 151.90 155.00 151.30 152.90 150.27 292,366,900
Aug 1, 2024 159.30 159.50 154.60 155.80 153.12 250,955,100
Jul 31, 2024 158.20 160.70 158.10 160.40 157.64 173,907,800
Jul 30, 2024 158.80 159.20 158.00 158.70 155.97 138,139,600
Jul 29, 2024 158.70 160.20 158.40 159.70 156.96 126,280,000
Jul 26, 2024 159.30 159.60 157.90 157.90 155.19 155,075,500
Jul 25, 2024 157.00 159.00 156.80 158.10 155.38 190,618,100
Jul 24, 2024 160.00 160.40 158.40 158.50 155.78 168,571,900
Jul 23, 2024 161.60 161.70 159.80 160.70 157.94 165,793,000
Jul 22, 2024 159.50 159.90 157.90 159.90 157.15 136,123,300
Jul 19, 2024 160.10 160.90 158.70 159.00 156.27 166,570,000
Jul 18, 2024 159.10 161.20 158.60 160.80 158.04 202,725,800
Jul 17, 2024 157.50 159.90 157.40 159.70 156.96 181,478,900
Jul 16, 2024 159.50 159.90 156.30 157.20 154.50 182,234,100
Jul 12, 2024 158.90 160.50 158.50 158.70 155.97 250,559,800
Jul 11, 2024 159.00 160.30 158.40 159.50 156.76 228,263,700
Jul 10, 2024 156.20 158.30 155.70 158.30 155.58 226,569,200
Jul 9, 2024 154.30 157.00 153.50 156.50 153.81 214,952,300
Jul 8, 2024 155.00 155.30 152.90 154.30 151.65 250,576,800
Jul 5, 2024 157.50 157.60 155.70 155.90 153.22 199,500,900
Jul 4, 2024 159.00 159.10 157.20 157.60 154.89 220,243,000
Jul 3, 2024 157.00 158.50 156.70 158.50 155.78 262,907,200
Jul 2, 2024 157.00 157.10 155.30 156.20 153.52 258,892,300
Jul 1, 2024 154.10 156.40 153.20 156.20 153.52 285,904,100
Jun 28, 2024 151.90 153.50 151.60 151.80 149.19 243,807,700
Jun 27, 2024 150.40 151.30 149.70 151.30 148.70 210,597,700
Jun 26, 2024 151.00 151.40 149.30 151.30 148.70 211,789,000
Jun 25, 2024 149.40 150.90 148.60 150.90 148.31 210,781,500
Jun 24, 2024 148.00 149.50 147.50 149.40 146.83 213,447,200
Jun 21, 2024 146.00 148.60 146.00 147.00 144.47 244,113,400
Jun 20, 2024 145.70 146.60 145.30 146.00 143.49 174,165,700
Jun 19, 2024 145.50 145.80 144.40 145.60 143.10 199,446,400
Jun 18, 2024 144.00 146.40 144.00 145.50 143.00 188,528,400
Jun 17, 2024 145.20 146.50 144.50 144.90 142.41 234,210,900
Jun 14, 2024 146.00 146.90 145.40 146.50 143.98 421,260,300
Jun 13, 2024 148.00 148.40 147.00 147.80 145.26 288,604,400
Jun 12, 2024 149.90 150.00 147.60 148.00 145.46 362,473,600
Jun 11, 2024 150.50 151.60 150.20 150.20 147.62 171,467,200
Jun 10, 2024 150.40 151.40 149.50 151.20 148.60 205,286,400
Jun 7, 2024 150.00 150.60 150.00 150.00 147.42 260,569,900
Jun 6, 2024 152.00 152.10 150.50 151.30 148.70 324,085,100
Jun 5, 2024 152.60 153.00 152.00 152.50 149.88 212,277,000
Jun 4, 2024 154.50 154.70 153.60 154.20 151.55 151,724,000
Jun 3, 2024 155.90 156.40 154.60 155.00 152.34 156,841,600
May 31, 2024 152.00 154.70 152.00 154.30 151.65 301,193,300
May 30, 2024 151.80 153.00 151.20 152.20 149.58 170,568,400
May 29, 2024 153.60 154.40 152.00 152.00 149.39 215,768,300
May 28, 2024 156.20 156.80 153.20 153.80 151.16 236,008,300
May 27, 2024 153.50 155.80 152.90 155.80 153.12 217,613,000
May 24, 2024 152.00 152.80 151.40 152.60 149.98 200,563,900
May 23, 2024 153.80 154.30 152.00 152.80 150.17 211,366,700
May 22, 2024 154.80 156.10 153.90 154.50 151.85 220,480,300
May 21, 2024 153.00 153.30 152.30 153.20 150.57 206,234,500
May 20, 2024 152.00 154.40 151.50 151.80 149.19 357,280,500
May 17, 2024 152.00 156.50 151.60 151.80 149.19 417,046,700
May 16, 2024 156.70 157.60 153.40 154.00 151.35 381,523,400
May 15, 2024 158.10 159.00 156.70 156.70 154.01 322,152,100
May 14, 2024 160.00 161.30 159.50 159.50 156.76 289,391,900
May 13, 2024 160.10 161.60 160.00 160.20 157.45 318,639,200
May 10, 2024 169.00 170.10 160.90 162.30 159.51 437,076,500
May 9, 2024 168.10 169.20 167.90 167.90 165.01 130,100,900
May 8, 2024 170.10 170.60 168.10 168.10 165.21 132,531,200
May 7, 2024 170.50 170.80 168.80 169.80 166.88 144,726,800
May 2, 2024 171.00 171.00 169.60 170.40 167.47 123,658,200
May 1, 2024 170.20 171.20 169.90 170.50 167.57 87,150,900
Apr 30, 2024 170.30 170.90 169.30 170.80 167.86 152,798,700
Apr 26, 2024 168.50 168.90 167.50 168.20 165.31 219,864,600
Apr 25, 2024 170.00 171.10 169.00 169.40 166.49 164,722,700
Apr 24, 2024 172.40 172.40 169.80 171.00 168.06 192,816,500
Apr 23, 2024 172.30 173.40 171.00 171.40 168.45 133,773,700
Apr 22, 2024 170.90 172.50 170.80 172.00 169.04 193,572,200
Apr 19, 2024 168.10 168.30 166.00 167.90 165.01 324,954,800
Apr 18, 2024 169.10 170.80 169.00 169.80 166.88 179,465,200
Apr 17, 2024 172.20 172.30 169.30 169.90 166.98 190,922,100
Apr 16, 2024 173.10 173.50 171.70 172.40 169.44 230,615,900
Apr 15, 2024 174.50 175.10 173.70 174.60 171.60 144,592,800
Apr 12, 2024 175.00 175.70 174.60 175.20 172.19 135,428,400
Apr 11, 2024 175.30 176.10 174.60 175.30 172.29 111,470,800
Apr 10, 2024 176.80 176.80 175.10 175.60 172.58 103,794,100
Apr 9, 2024 175.70 176.90 175.30 176.80 173.76 152,408,900
Apr 8, 2024 174.50 176.00 174.50 175.50 172.48 153,481,300
Apr 5, 2024 174.00 175.20 173.00 175.00 171.99 177,545,800
Apr 4, 2024 178.00 178.00 174.80 175.00 171.99 278,400,200
Apr 3, 2024 177.00 177.80 176.20 177.30 174.25 173,358,100
Apr 2, 2024 177.00 178.40 176.50 177.40 174.35 159,739,500
Apr 1, 2024 180.00 180.10 176.70 176.70 173.66 219,683,100
Mar 29, 2024 180.10 180.80 179.40 179.90 176.81 128,675,300
Mar 28, 2024 2.60 Dividend
Mar 28, 2024 181.00 181.90 180.00 180.00 176.91 194,143,300
Mar 27, 2024 184.00 184.80 183.70 184.00 178.28 190,678,800
Mar 26, 2024 183.70 185.20 182.70 184.20 178.48 150,796,400
Mar 25, 2024 184.30 184.40 182.50 183.00 177.31 136,082,300
Mar 22, 2024 181.00 184.10 180.80 183.50 177.80 234,835,100
Mar 21, 2024 182.10 183.00 180.00 180.20 174.60 303,574,300
Mar 19, 2024 181.00 182.90 180.30 182.10 176.44 183,215,300
Mar 18, 2024 181.10 181.80 180.70 180.90 175.28 140,511,200
Mar 15, 2024 180.50 181.90 180.40 180.50 174.89 196,363,100
Mar 14, 2024 180.50 182.20 180.20 181.80 176.15 119,554,300
Mar 13, 2024 180.90 181.60 180.00 180.60 174.99 122,312,000
Mar 12, 2024 181.30 182.30 180.00 180.90 175.28 157,159,400
Mar 11, 2024 185.10 185.10 180.70 182.40 176.73 174,603,900
Mar 8, 2024 184.80 185.50 183.00 185.50 179.74 194,965,400
Mar 7, 2024 181.50 184.30 181.40 184.10 178.38 189,961,200
Mar 6, 2024 180.20 183.20 180.20 182.10 176.44 153,554,100
Mar 5, 2024 180.00 181.50 180.00 180.70 175.09 139,326,000
Mar 4, 2024 181.00 182.30 180.50 180.70 175.09 156,417,800
Mar 1, 2024 182.10 182.20 180.70 180.70 175.09 184,182,700
Feb 29, 2024 183.10 183.90 182.30 182.30 176.64 140,079,700
Feb 28, 2024 183.10 184.40 182.10 183.50 177.80 131,490,200
Feb 27, 2024 182.50 183.50 182.00 182.50 176.83 127,585,600
Feb 26, 2024 180.00 182.10 179.30 182.00 176.34 211,867,600
Feb 22, 2024 181.40 182.30 180.60 180.60 174.99 179,049,000
Feb 21, 2024 180.70 182.60 180.70 182.00 176.34 157,198,600
Feb 20, 2024 183.20 183.90 181.60 181.60 175.96 154,037,500
Feb 19, 2024 182.10 182.60 181.30 181.30 175.67 119,497,000
Feb 16, 2024 182.10 185.50 181.70 183.20 177.51 209,983,200
Feb 15, 2024 182.80 182.90 180.30 181.00 175.38 165,043,300
Feb 14, 2024 180.10 181.90 179.90 181.30 175.67 151,747,000
Feb 13, 2024 182.00 182.60 179.80 181.00 175.38 153,824,400
Feb 9, 2024 178.30 181.90 176.80 180.80 175.18 202,669,800
Feb 8, 2024 184.30 184.90 179.30 179.30 173.73 277,836,200
Feb 7, 2024 181.40 184.10 180.60 183.40 177.70 140,669,200
Feb 6, 2024 186.00 186.50 183.40 183.40 177.70 159,652,800
Feb 5, 2024 189.10 189.30 186.40 186.70 180.90 127,494,200
Feb 2, 2024 187.50 188.20 186.60 187.50 181.67 104,495,700
Feb 1, 2024 185.70 187.90 185.60 187.20 181.38 122,600,400
Jan 31, 2024 185.00 186.30 183.90 186.30 180.51 141,456,800
Jan 30, 2024 187.00 187.60 185.10 185.10 179.35 136,840,500
Jan 29, 2024 183.40 185.30 183.40 185.00 179.25 91,501,900
Jan 26, 2024 185.50 185.90 183.40 183.40 177.70 145,135,700
Jan 25, 2024 186.60 188.30 186.30 186.30 180.51 101,700,700
Jan 24, 2024 189.00 189.60 186.90 187.50 181.67 138,930,800
Jan 23, 2024 191.90 192.90 189.70 189.80 183.90 144,947,500
Jan 22, 2024 189.00 191.20 188.60 191.20 185.26 165,392,000
Jan 19, 2024 188.50 189.30 186.70 187.10 181.29 152,763,600
Jan 18, 2024 188.00 189.30 187.70 188.30 182.45 134,889,900
Jan 17, 2024 187.40 191.10 186.80 188.00 182.16 244,854,000
Jan 16, 2024 188.00 188.40 185.60 186.80 181.00 182,391,200
Jan 15, 2024 181.00 183.20 181.00 183.00 177.31 41,607,100
Jan 12, 2024 181.40 182.80 180.00 180.40 174.79 215,851,600
Jan 11, 2024 179.00 180.60 178.70 180.60 174.99 202,652,000
Jan 10, 2024 176.20 177.40 175.90 176.90 171.40 168,389,900
Jan 9, 2024 173.90 175.40 173.90 175.10 169.66 156,436,300
Jan 5, 2024 173.50 175.00 173.10 173.90 168.50 185,151,700
Jan 4, 2024 170.10 173.30 169.50 172.70 167.33 161,224,000
Dec 29, 2023 172.10 173.40 170.90 172.30 166.95 147,771,100
Dec 28, 2023 172.40 173.90 171.50 171.90 166.56 116,888,800
Dec 27, 2023 171.20 172.00 171.00 171.60 166.27 114,352,800
Dec 26, 2023 171.40 171.50 169.90 170.80 165.49 104,936,400
Dec 25, 2023 172.30 172.60 171.10 171.30 165.98 57,828,000
Dec 22, 2023 170.60 172.40 170.60 171.90 166.56 127,002,000
Dec 21, 2023 169.60 171.00 169.00 170.50 165.20 134,071,500
Dec 20, 2023 167.80 169.90 167.70 169.30 164.04 167,643,500
Dec 19, 2023 169.50 169.90 167.50 169.00 163.75 211,524,800
Dec 18, 2023 169.70 169.80 168.40 168.90 163.65 173,357,100
Dec 15, 2023 170.00 170.90 169.30 169.80 164.52 221,754,800
Dec 14, 2023 171.60 171.80 170.30 170.30 165.01 150,861,800
Dec 13, 2023 173.10 173.70 171.90 171.90 166.56 114,944,000
Dec 12, 2023 171.60 173.20 171.40 171.90 166.56 126,302,900
Dec 11, 2023 171.30 172.00 171.00 172.00 166.66 109,507,700
Dec 8, 2023 171.60 172.40 170.50 170.50 165.20 212,595,800
Dec 7, 2023 171.20 172.80 171.00 172.60 167.24 147,473,800
Dec 6, 2023 171.80 173.70 171.30 173.30 167.92 142,109,800
Dec 5, 2023 171.30 171.50 170.50 170.80 165.49 141,310,800
Dec 4, 2023 172.60 172.70 171.50 171.50 166.17 135,226,600
Dec 1, 2023 174.00 174.10 172.70 173.20 167.82 146,390,400
Nov 30, 2023 172.00 173.10 171.40 173.10 167.72 201,184,700
Nov 29, 2023 173.10 173.20 172.00 172.00 166.66 110,781,400
Nov 28, 2023 173.30 174.30 172.40 173.30 167.92 104,478,800
Nov 27, 2023 172.90 174.20 172.50 173.30 167.92 125,394,600
Nov 24, 2023 174.00 174.20 172.30 172.40 167.04 122,515,600
Nov 22, 2023 173.10 174.70 172.70 173.10 167.72 96,948,600
Nov 21, 2023 173.20 174.40 172.80 173.90 168.50 109,266,400
Nov 20, 2023 175.40 175.50 173.50 173.50 168.11 113,236,300
Nov 17, 2023 173.10 175.40 172.90 175.40 169.95 119,137,900
Nov 16, 2023 171.90 173.40 171.80 172.00 166.66 111,288,400
Nov 15, 2023 174.80 175.10 171.80 172.20 166.85 154,793,200

Related Tickers