NTT,Inc. (9432.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 154.80 | 159.30 | 154.00 | 158.50 | +2.59% | 350,564,400 |
| 2026-08-06 | 150.20 | 154.50 | 149.90 | 154.50 | +2.32% | 354,871,700 |
| 2026-08-05 | 150.30 | 151.30 | 149.70 | 151.00 | +0.40% | 241,102,000 |
| 2026-08-04 | 153.00 | 153.20 | 150.40 | 150.40 | -1.38% | 229,208,900 |
| 2026-08-03 | 152.50 | 152.50 | 150.20 | 152.50 | +0.07% | 265,678,100 |
| 2026-07-31 | 155.50 | 155.80 | 151.90 | 152.40 | -4.15% | 366,355,600 |
| 2026-07-30 | 160.00 | 160.90 | 157.10 | 159.00 | -0.81% | 244,892,200 |
| 2026-07-29 | 156.40 | 161.20 | 156.20 | 160.30 | +2.49% | 467,545,800 |
| 2026-07-28 | 155.00 | 156.70 | 154.40 | 156.40 | +1.36% | 294,176,400 |
| 2026-07-27 | 151.50 | 154.30 | 151.50 | 154.30 | +1.98% | 226,043,900 |
| 2026-07-24 | 150.00 | 151.30 | 149.20 | 151.30 | +1.07% | 183,169,900 |
| 2026-07-23 | 151.00 | 151.20 | 149.30 | 149.70 | -1.51% | 180,246,900 |
| 2026-07-22 | 150.50 | 152.10 | 149.70 | 152.00 | +0.20% | 236,368,500 |
| 2026-07-21 | 153.00 | 154.20 | 151.50 | 151.70 | +0.40% | 249,237,500 |
| 2026-07-17 | 151.50 | 152.80 | 151.10 | 151.10 | +0.13% | 286,935,100 |
| 2026-07-16 | 150.50 | 151.60 | 150.00 | 150.90 | +0.60% | 190,184,300 |
| 2026-07-15 | 150.40 | 151.30 | 149.70 | 150.00 | -0.13% | 198,521,400 |
| 2026-07-14 | 150.00 | 152.20 | 149.70 | 150.20 | +0.74% | 274,044,800 |
| 2026-07-13 | 148.10 | 149.30 | 147.80 | 149.10 | +1.02% | 164,233,800 |
| 2026-07-10 | 149.00 | 149.10 | 147.60 | 147.60 | -0.94% | 197,882,500 |
| 2026-07-09 | 149.50 | 150.10 | 148.60 | 149.00 | -0.33% | 178,053,900 |
| 2026-07-08 | 148.80 | 150.60 | 148.70 | 149.50 | +1.01% | 294,291,800 |
| 2026-07-07 | 147.50 | 148.50 | 146.30 | 148.00 | +0.68% | 224,750,100 |
| 2026-07-06 | 146.50 | 147.40 | 146.20 | 147.00 | +0.62% | 177,637,000 |
| 2026-07-03 | 147.10 | 148.40 | 146.10 | 146.10 | +0.00% | 269,766,300 |
| 2026-07-02 | 143.80 | 146.10 | 143.50 | 146.10 | +2.31% | 263,408,800 |
| 2026-07-01 | 144.00 | 144.20 | 142.60 | 142.80 | -1.52% | 311,003,900 |
| 2026-06-30 | 146.00 | 146.70 | 145.00 | 145.00 | -0.68% | 192,279,600 |
| 2026-06-29 | 144.70 | 146.40 | 144.50 | 146.00 | +1.18% | 229,322,000 |
| 2026-06-26 | 143.10 | 144.40 | 142.60 | 144.30 | +0.35% | 206,488,100 |
| 2026-06-25 | 145.00 | 145.20 | 143.00 | 143.80 | -0.90% | 207,065,200 |
| 2026-06-24 | 143.50 | 145.70 | 143.40 | 145.10 | +0.62% | 190,304,000 |
| 2026-06-23 | 144.00 | 144.80 | 142.60 | 144.20 | +0.14% | 224,819,200 |
| 2026-06-22 | 144.30 | 144.80 | 143.10 | 144.00 | -0.28% | 231,893,300 |
| 2026-06-19 | 147.10 | 147.20 | 144.30 | 144.40 | -2.37% | 400,137,200 |
| 2026-06-18 | 147.30 | 147.90 | 146.40 | 147.90 | +0.68% | 227,211,900 |
| 2026-06-17 | 146.70 | 147.70 | 146.40 | 146.90 | +0.69% | 248,076,600 |
| 2026-06-16 | 146.90 | 147.10 | 145.70 | 145.90 | -0.48% | 218,178,700 |
| 2026-06-15 | 148.00 | 149.10 | 146.60 | 146.60 | -0.95% | 259,768,800 |
| 2026-06-12 | 148.50 | 149.90 | 147.60 | 148.00 | -1.79% | 270,403,000 |
| 2026-06-11 | 149.40 | 150.90 | 149.30 | 150.70 | +1.14% | 253,982,200 |
| 2026-06-10 | 148.60 | 149.00 | 146.70 | 149.00 | +1.57% | 257,004,800 |
| 2026-06-09 | 148.30 | 148.30 | 146.60 | 146.70 | -0.41% | 223,355,300 |
| 2026-06-08 | 145.00 | 147.60 | 144.30 | 147.30 | +0.89% | 337,260,800 |
| 2026-06-05 | 147.50 | 148.40 | 146.00 | 146.00 | -0.61% | 233,749,500 |
| 2026-06-04 | 147.70 | 148.00 | 146.80 | 146.90 | -0.61% | 210,042,900 |
| 2026-06-03 | 148.00 | 148.60 | 147.30 | 147.80 | -0.07% | 178,331,600 |
| 2026-06-02 | 148.10 | 149.00 | 146.30 | 147.90 | -0.07% | 246,723,400 |
| 2026-06-01 | 149.70 | 149.70 | 148.00 | 148.00 | -1.00% | 283,981,300 |
| 2026-05-29 | 151.00 | 151.20 | 149.50 | 149.50 | -0.40% | 321,682,500 |
| 2026-05-28 | 150.50 | 151.10 | 149.70 | 150.10 | -0.60% | 250,298,400 |
| 2026-05-27 | 150.00 | 151.20 | 149.80 | 151.00 | +0.87% | 208,747,800 |
| 2026-05-26 | 151.00 | 151.00 | 149.70 | 149.70 | -0.66% | 242,430,300 |
| 2026-05-25 | 152.00 | 152.30 | 150.40 | 150.70 | -1.25% | 230,176,700 |
| 2026-05-22 | 153.80 | 154.40 | 152.10 | 152.60 | -0.72% | 199,787,000 |
| 2026-05-21 | 156.20 | 156.30 | 153.70 | 153.70 | -1.79% | 237,266,100 |
| 2026-05-20 | 156.00 | 156.90 | 155.60 | 156.50 | +0.77% | 311,269,500 |
| 2026-05-19 | 152.80 | 155.30 | 152.70 | 155.30 | +1.90% | 257,853,300 |
| 2026-05-18 | 151.50 | 152.70 | 150.60 | 152.40 | +0.40% | 213,912,800 |
| 2026-05-15 | 148.80 | 151.80 | 148.50 | 151.80 | +1.47% | 278,152,000 |
| 2026-05-14 | 150.30 | 150.60 | 148.40 | 149.60 | -0.27% | 276,821,400 |
| 2026-05-13 | 150.80 | 151.10 | 150.00 | 150.00 | +0.40% | 198,913,700 |
| 2026-05-12 | 148.80 | 149.80 | 148.20 | 149.40 | +0.67% | 229,261,800 |
| 2026-05-11 | 150.20 | 150.40 | 148.10 | 148.40 | -1.20% | 407,264,700 |
| 2026-05-08 | 152.80 | 153.70 | 150.20 | 150.20 | -0.40% | 368,213,400 |
| 2026-05-07 | 151.70 | 152.10 | 150.80 | 150.80 | -0.79% | 320,065,400 |
| 2026-05-01 | 151.30 | 152.20 | 150.90 | 152.00 | -0.33% | 174,375,200 |
| 2026-04-30 | 151.20 | 152.50 | 150.60 | 152.50 | +0.93% | 215,759,900 |
| 2026-04-28 | 151.20 | 151.60 | 150.60 | 151.10 | -0.07% | 224,139,200 |
| 2026-04-27 | 151.50 | 151.90 | 151.00 | 151.20 | -0.20% | 152,114,900 |
| 2026-04-24 | 152.00 | 152.20 | 151.10 | 151.50 | +0.07% | 176,730,900 |
| 2026-04-23 | 151.50 | 152.10 | 151.00 | 151.40 | -0.07% | 192,731,800 |
| 2026-04-22 | 152.30 | 152.90 | 151.50 | 151.50 | -0.53% | 166,036,600 |
| 2026-04-21 | 153.50 | 153.60 | 152.30 | 152.30 | -0.78% | 144,632,100 |
| 2026-04-20 | 153.80 | 154.50 | 153.10 | 153.50 | -0.32% | 139,123,500 |
| 2026-04-17 | 153.00 | 154.00 | 152.60 | 154.00 | +0.65% | 161,553,600 |
| 2026-04-16 | 154.50 | 154.50 | 153.00 | 153.00 | -0.65% | 143,387,100 |
| 2026-04-15 | 152.90 | 154.30 | 152.70 | 154.00 | +1.25% | 168,195,500 |
| 2026-04-14 | 152.60 | 153.10 | 152.10 | 152.10 | -0.33% | 163,389,100 |
| 2026-04-13 | 153.40 | 153.50 | 152.20 | 152.60 | -0.33% | 150,991,800 |
| 2026-04-10 | 154.10 | 154.30 | 152.60 | 153.10 | -0.97% | 238,253,700 |
| 2026-04-09 | 155.40 | 156.50 | 154.60 | 154.60 | -0.45% | 185,266,800 |
| 2026-04-08 | 157.00 | 157.20 | 154.80 | 155.30 | -0.06% | 224,946,400 |
| 2026-04-07 | 157.70 | 158.10 | 154.70 | 155.40 | -1.08% | 172,025,500 |
| 2026-04-06 | 158.00 | 158.40 | 156.80 | 157.10 | -0.44% | 99,742,600 |
| 2026-04-03 | 155.40 | 157.80 | 155.30 | 157.80 | +0.51% | 115,776,600 |
| 2026-04-02 | 156.30 | 158.50 | 156.20 | 157.00 | +0.71% | 209,197,900 |
| 2026-04-01 | 156.60 | 157.00 | 155.70 | 155.90 | -0.83% | 214,482,500 |
| 2026-03-31 | 156.00 | 158.50 | 155.40 | 157.20 | +0.58% | 210,772,400 |
| 2026-03-30 | 155.00 | 156.80 | 153.60 | 156.30 | -1.70% | 235,755,200 |
| 2026-03-27 | 159.50 | 159.70 | 158.50 | 159.00 | +0.13% | 275,429,900 |
| 2026-03-26 | 157.40 | 158.80 | 156.80 | 158.80 | +0.83% | 162,521,000 |
| 2026-03-25 | 157.00 | 157.70 | 156.40 | 157.50 | +0.70% | 154,975,700 |
| 2026-03-24 | 157.50 | 157.70 | 155.80 | 156.40 | -0.38% | 198,285,700 |
| 2026-03-23 | 157.70 | 158.50 | 155.90 | 157.00 | -1.01% | 304,311,800 |
| 2026-03-19 | 157.10 | 160.00 | 156.70 | 158.60 | +0.38% | 333,537,500 |
| 2026-03-18 | 157.80 | 159.10 | 157.70 | 158.00 | +0.45% | 211,152,400 |
| 2026-03-17 | 156.50 | 158.10 | 156.40 | 157.30 | +1.03% | 207,634,100 |
| 2026-03-16 | 155.40 | 157.30 | 154.40 | 155.70 | +0.65% | 219,655,700 |
| 2026-03-13 | 156.00 | 157.80 | 154.70 | 154.70 | -0.64% | 306,240,100 |
| 2026-03-12 | 155.70 | 155.70 | 153.80 | 155.70 | +0.13% | 266,873,000 |
| 2026-03-11 | 154.30 | 155.60 | 153.40 | 155.50 | +0.91% | 253,772,500 |
| 2026-03-10 | 154.00 | 154.20 | 152.40 | 154.10 | +0.06% | 259,545,500 |
| 2026-03-09 | 150.50 | 154.00 | 150.10 | 154.00 | +1.92% | 351,767,100 |
| 2026-03-06 | 150.40 | 151.70 | 150.30 | 151.10 | +0.60% | 191,096,900 |
| 2026-03-05 | 152.10 | 152.20 | 150.20 | 150.20 | -0.66% | 282,065,500 |
| 2026-03-04 | 150.70 | 151.60 | 150.20 | 151.20 | -0.59% | 344,506,600 |
| 2026-03-03 | 152.00 | 152.60 | 151.00 | 152.10 | -0.13% | 220,942,300 |
| 2026-03-02 | 152.50 | 152.70 | 151.70 | 152.30 | -0.65% | 197,437,300 |
| 2026-02-27 | 152.50 | 153.30 | 152.30 | 153.30 | +0.79% | 232,615,700 |
| 2026-02-26 | 152.00 | 153.40 | 151.70 | 152.10 | +0.80% | 215,128,700 |
| 2026-02-25 | 151.80 | 151.90 | 150.70 | 150.90 | +0.07% | 227,863,000 |
| 2026-02-24 | 152.00 | 152.00 | 150.50 | 150.80 | -0.13% | 231,468,300 |
| 2026-02-20 | 152.60 | 152.70 | 151.00 | 151.00 | -0.98% | 255,358,500 |
| 2026-02-19 | 153.00 | 153.10 | 152.30 | 152.50 | -0.33% | 196,333,000 |
| 2026-02-18 | 153.60 | 153.70 | 153.00 | 153.00 | -0.07% | 164,784,200 |
| 2026-02-17 | 154.80 | 154.90 | 153.10 | 153.10 | -0.71% | 169,564,300 |
| 2026-02-16 | 154.80 | 154.90 | 153.60 | 154.20 | -0.26% | 151,538,700 |
| 2026-02-13 | 154.50 | 155.80 | 154.20 | 154.60 | +0.78% | 265,212,000 |
| 2026-02-12 | 154.00 | 154.50 | 153.20 | 153.40 | -0.26% | 225,704,400 |
| 2026-02-10 | 153.10 | 153.90 | 152.30 | 153.80 | +0.85% | 254,696,400 |
| 2026-02-09 | 153.00 | 154.50 | 152.50 | 152.50 | +0.00% | 261,880,900 |
| 2026-02-06 | 154.70 | 155.80 | 152.50 | 152.50 | -1.29% | 280,506,700 |
| 2026-02-05 | 154.70 | 156.10 | 152.30 | 154.50 | +0.72% | 403,286,600 |
| 2026-02-04 | 156.00 | 156.10 | 153.40 | 153.40 | -1.86% | 297,784,800 |
| 2026-02-03 | 156.80 | 157.40 | 155.90 | 156.30 | +0.06% | 192,072,100 |
| 2026-02-02 | 156.70 | 157.20 | 155.80 | 156.20 | +0.84% | 201,792,800 |
| 2026-01-30 | 154.80 | 155.60 | 153.90 | 154.90 | +1.04% | 197,800,500 |
| 2026-01-29 | 154.00 | 154.20 | 152.70 | 153.30 | -0.84% | 263,252,200 |
| 2026-01-28 | 155.00 | 155.10 | 154.00 | 154.60 | -0.39% | 182,666,500 |
| 2026-01-27 | 157.80 | 157.90 | 155.20 | 155.20 | -1.08% | 266,984,600 |
| 2026-01-26 | 157.50 | 157.50 | 155.90 | 156.90 | -0.38% | 185,645,300 |
| 2026-01-23 | 157.20 | 157.50 | 156.20 | 157.50 | +0.83% | 196,541,500 |
| 2026-01-22 | 159.00 | 159.00 | 156.20 | 156.20 | -0.70% | 240,689,800 |
| 2026-01-21 | 159.80 | 160.10 | 157.20 | 157.30 | -1.81% | 211,897,800 |
| 2026-01-20 | 158.00 | 160.20 | 157.80 | 160.20 | +1.26% | 209,981,400 |
| 2026-01-19 | 157.60 | 158.70 | 157.50 | 158.20 | +0.70% | 170,808,200 |
| 2026-01-16 | 158.70 | 159.00 | 157.10 | 157.10 | -1.50% | 236,509,300 |
| 2026-01-15 | 158.60 | 160.20 | 158.00 | 159.50 | +0.31% | 232,520,900 |
| 2026-01-14 | 158.70 | 159.30 | 158.10 | 159.00 | +0.25% | 161,589,900 |
| 2026-01-13 | 159.90 | 160.40 | 158.60 | 158.60 | -0.31% | 233,019,600 |
| 2026-01-09 | 157.80 | 159.40 | 157.70 | 159.10 | +0.82% | 129,385,500 |
| 2026-01-08 | 158.50 | 158.80 | 157.10 | 157.80 | -0.88% | 181,215,400 |
| 2026-01-07 | 159.40 | 159.60 | 158.60 | 159.20 | -0.93% | 172,362,400 |
| 2026-01-06 | 159.50 | 161.20 | 159.20 | 160.70 | +0.75% | 191,878,700 |
| 2026-01-05 | 157.90 | 160.20 | 157.80 | 159.50 | +1.14% | 195,773,400 |
| 2025-12-30 | 158.90 | 158.90 | 157.70 | 157.70 | -0.57% | 131,301,300 |
| 2025-12-29 | 159.00 | 159.10 | 157.50 | 158.60 | -0.13% | 143,787,600 |
| 2025-12-26 | 157.40 | 158.90 | 157.20 | 158.80 | +1.34% | 152,244,900 |
| 2025-12-25 | 156.50 | 157.00 | 156.20 | 156.70 | +0.26% | 78,061,000 |
| 2025-12-24 | 156.00 | 156.30 | 155.30 | 156.30 | +0.00% | 101,923,100 |
| 2025-12-23 | 154.70 | 156.30 | 154.30 | 156.30 | +1.03% | 107,011,400 |
| 2025-12-22 | 157.30 | 157.60 | 154.70 | 154.70 | -1.46% | 159,514,200 |
| 2025-12-19 | 157.00 | 157.40 | 156.30 | 157.00 | +0.19% | 227,272,800 |
| 2025-12-18 | 155.50 | 156.70 | 155.40 | 156.70 | +1.16% | 164,254,600 |
| 2025-12-17 | 154.50 | 155.00 | 153.80 | 154.90 | -0.13% | 147,061,100 |
| 2025-12-16 | 155.00 | 155.70 | 154.20 | 155.10 | -0.19% | 163,048,600 |
| 2025-12-15 | 155.80 | 156.20 | 155.10 | 155.40 | -0.06% | 152,411,100 |
| 2025-12-12 | 155.10 | 155.70 | 154.70 | 155.50 | +0.26% | 226,857,800 |
| 2025-12-11 | 155.70 | 156.40 | 154.80 | 155.10 | -0.39% | 139,592,500 |
| 2025-12-10 | 154.90 | 156.30 | 154.40 | 155.70 | +1.24% | 171,518,100 |
| 2025-12-09 | 154.30 | 154.40 | 153.10 | 153.80 | -0.32% | 144,818,000 |
| 2025-12-08 | 154.10 | 154.40 | 153.40 | 154.30 | +0.26% | 133,729,600 |
| 2025-12-05 | 155.00 | 155.20 | 153.90 | 153.90 | -1.09% | 150,705,700 |
| 2025-12-04 | 154.40 | 156.00 | 153.90 | 155.60 | +0.58% | 165,080,500 |
| 2025-12-03 | 155.80 | 156.10 | 154.50 | 154.70 | -0.64% | 166,641,000 |
| 2025-12-02 | 156.40 | 156.80 | 155.50 | 155.70 | -0.06% | 143,212,500 |
| 2025-12-01 | 156.00 | 156.20 | 154.70 | 155.80 | +0.00% | 146,054,400 |
| 2025-11-28 | 154.70 | 155.80 | 154.40 | 155.80 | +0.91% | 130,324,000 |
| 2025-11-27 | 155.90 | 156.10 | 154.30 | 154.40 | -0.58% | 123,985,700 |
| 2025-11-26 | 153.40 | 155.80 | 153.00 | 155.30 | +1.90% | 201,593,600 |
| 2025-11-25 | 152.40 | 152.80 | 151.70 | 152.40 | -1.17% | 187,110,600 |
| 2025-11-21 | 152.70 | 154.20 | 152.70 | 154.20 | +1.05% | 217,097,900 |
| 2025-11-20 | 152.90 | 153.30 | 152.40 | 152.60 | +0.07% | 143,566,300 |
| 2025-11-19 | 152.10 | 153.30 | 152.00 | 152.50 | -0.20% | 158,481,900 |
| 2025-11-18 | 153.00 | 153.00 | 151.60 | 152.80 | -0.20% | 177,417,400 |
| 2025-11-17 | 151.20 | 153.10 | 150.70 | 153.10 | +1.26% | 174,819,200 |
| 2025-11-14 | 150.80 | 151.20 | 150.50 | 151.20 | +0.27% | 202,593,200 |
| 2025-11-13 | 152.10 | 152.20 | 150.70 | 150.80 | -1.05% | 261,305,300 |
| 2025-11-12 | 152.50 | 154.80 | 152.20 | 152.40 | +0.00% | 277,196,400 |
| 2025-11-11 | 151.50 | 152.40 | 150.70 | 152.40 | +0.66% | 193,568,800 |
| 2025-11-10 | 151.10 | 151.70 | 150.60 | 151.40 | +0.13% | 212,208,700 |
| 2025-11-07 | 150.60 | 151.90 | 150.50 | 151.20 | +0.33% | 220,967,900 |
| 2025-11-06 | 151.00 | 152.10 | 150.60 | 150.70 | +0.33% | 309,187,700 |
| 2025-11-05 | 154.10 | 154.50 | 150.20 | 150.20 | -3.35% | 480,883,500 |
| 2025-11-04 | 158.60 | 162.20 | 155.00 | 155.40 | -1.89% | 359,452,400 |
| 2025-10-31 | 159.80 | 160.20 | 158.30 | 158.40 | +0.19% | 176,823,800 |
| 2025-10-30 | 158.30 | 158.60 | 157.50 | 158.10 | -0.63% | 509,301,900 |
| 2025-10-29 | 159.60 | 160.00 | 158.80 | 159.10 | -0.81% | 153,175,700 |
| 2025-10-28 | 161.90 | 162.00 | 160.30 | 160.40 | -1.29% | 162,104,000 |
| 2025-10-27 | 161.00 | 162.70 | 160.80 | 162.50 | +1.69% | 168,941,500 |
| 2025-10-24 | 160.10 | 160.40 | 159.20 | 159.80 | +0.06% | 123,700,500 |
| 2025-10-23 | 159.80 | 160.60 | 158.70 | 159.70 | -0.06% | 145,429,600 |
| 2025-10-22 | 160.40 | 161.20 | 159.20 | 159.80 | -0.19% | 301,907,400 |
| 2025-10-21 | 159.20 | 160.10 | 158.70 | 160.10 | +0.69% | 179,050,900 |
| 2025-10-20 | 159.00 | 160.50 | 158.50 | 159.00 | +0.44% | 225,384,000 |
| 2025-10-17 | 156.20 | 158.60 | 155.90 | 158.30 | +1.47% | 211,294,100 |
| 2025-10-16 | 154.40 | 156.30 | 154.10 | 156.00 | +1.63% | 183,314,000 |
| 2025-10-15 | 153.00 | 153.60 | 152.60 | 153.50 | +0.85% | 141,962,600 |
| 2025-10-14 | 151.60 | 152.20 | 150.60 | 152.20 | -0.39% | 261,608,200 |
| 2025-10-10 | 153.10 | 153.60 | 152.50 | 152.80 | -0.13% | 215,395,800 |
| 2025-10-09 | 153.30 | 153.70 | 152.70 | 153.00 | -0.52% | 190,625,800 |
| 2025-10-08 | 155.40 | 156.20 | 153.80 | 153.80 | -0.84% | 207,731,700 |
| 2025-10-07 | 156.20 | 156.40 | 154.40 | 155.10 | -0.70% | 240,888,100 |
| 2025-10-06 | 157.80 | 157.80 | 156.00 | 156.20 | +1.03% | 195,874,900 |
| 2025-10-03 | 153.30 | 155.10 | 153.20 | 154.60 | +1.11% | 127,111,200 |
| 2025-10-02 | 154.80 | 154.90 | 152.70 | 152.90 | -1.23% | 182,195,000 |
| 2025-10-01 | 155.30 | 155.50 | 154.00 | 154.80 | +0.06% | 185,343,700 |
| 2025-09-30 | 155.60 | 156.10 | 154.30 | 154.70 | -0.45% | 163,886,200 |
| 2025-09-29 | 157.70 | 157.80 | 155.40 | 155.40 | -2.33% | 196,957,400 |
| 2025-09-26 | 157.80 | 159.10 | 156.80 | 159.10 | +0.51% | 202,832,600 |
| 2025-09-25 | 158.60 | 159.10 | 158.10 | 158.30 | +0.25% | 164,130,600 |
| 2025-09-24 | 158.20 | 158.70 | 157.60 | 157.90 | -0.19% | 179,168,100 |
| 2025-09-22 | 158.20 | 159.20 | 158.10 | 158.20 | +0.13% | 140,157,800 |
| 2025-09-19 | 159.90 | 160.20 | 158.00 | 158.00 | -1.19% | 318,034,200 |
| 2025-09-18 | 160.70 | 161.00 | 159.60 | 159.90 | -0.68% | 156,120,500 |
| 2025-09-17 | 160.50 | 161.20 | 159.70 | 161.00 | +0.00% | 151,268,500 |
| 2025-09-16 | 160.40 | 161.70 | 160.00 | 161.00 | -0.31% | 135,660,000 |
| 2025-09-12 | 162.30 | 162.50 | 160.90 | 161.50 | -0.12% | 151,163,700 |
| 2025-09-11 | 162.40 | 162.80 | 160.90 | 161.70 | +0.25% | 138,023,500 |
| 2025-09-10 | 160.00 | 162.30 | 159.60 | 161.30 | +1.96% | 185,566,400 |
| 2025-09-09 | 159.10 | 160.00 | 158.20 | 158.20 | -0.38% | 138,463,700 |
| 2025-09-08 | 159.70 | 160.20 | 158.80 | 158.80 | -0.25% | 140,508,100 |
| 2025-09-05 | 159.50 | 160.00 | 158.70 | 159.20 | +0.06% | 130,287,500 |
| 2025-09-04 | 157.80 | 159.50 | 157.60 | 159.10 | +1.02% | 111,156,200 |
| 2025-09-03 | 159.80 | 160.30 | 157.10 | 157.50 | -1.44% | 163,947,900 |
| 2025-09-02 | 158.30 | 160.10 | 158.30 | 159.80 | +1.14% | 132,708,300 |
| 2025-09-01 | 155.80 | 158.00 | 155.30 | 158.00 | +1.41% | 118,025,600 |
| 2025-08-29 | 156.30 | 156.50 | 155.60 | 155.80 | -0.95% | 140,919,600 |
| 2025-08-28 | 156.50 | 158.00 | 156.30 | 157.30 | -0.32% | 128,797,500 |
| 2025-08-27 | 156.50 | 158.20 | 156.20 | 157.80 | +0.83% | 137,010,900 |
| 2025-08-26 | 159.30 | 159.80 | 156.50 | 156.50 | -2.13% | 193,509,100 |
| 2025-08-25 | 162.90 | 163.00 | 159.70 | 159.90 | -1.84% | 156,019,500 |
| 2025-08-22 | 163.00 | 163.70 | 162.00 | 162.90 | -0.06% | 98,308,400 |
| 2025-08-21 | 165.00 | 165.00 | 163.00 | 163.00 | -1.21% | 132,027,000 |
| 2025-08-20 | 166.00 | 167.20 | 165.00 | 165.00 | -0.30% | 141,400,800 |
| 2025-08-19 | 164.10 | 165.50 | 163.60 | 165.50 | +0.55% | 146,616,800 |
| 2025-08-18 | 164.00 | 166.00 | 163.80 | 164.60 | +0.98% | 178,486,400 |
| 2025-08-15 | 162.50 | 163.70 | 162.10 | 163.00 | +0.62% | 147,775,000 |
| 2025-08-14 | 164.00 | 164.20 | 160.90 | 162.00 | -0.55% | 163,821,100 |
| 2025-08-13 | 164.00 | 164.00 | 161.70 | 162.90 | -0.06% | 226,825,300 |
| 2025-08-12 | 160.50 | 163.70 | 160.20 | 163.00 | +1.88% | 273,986,500 |
| 2025-08-08 | 157.80 | 160.30 | 157.50 | 160.00 | +2.24% | 286,738,700 |
| 2025-08-07 | 153.50 | 157.80 | 153.20 | 156.50 | +2.22% | 251,775,900 |
| 2025-08-06 | 154.00 | 155.60 | 152.00 | 153.10 | -0.78% | 207,521,900 |
| 2025-08-05 | 153.00 | 155.00 | 152.70 | 154.30 | +0.78% | 110,955,500 |
| 2025-08-04 | 153.60 | 154.40 | 152.90 | 153.10 | -1.80% | 140,367,700 |
| 2025-08-01 | 152.40 | 155.90 | 152.30 | 155.90 | +2.10% | 158,919,600 |
| 2025-07-31 | 152.00 | 152.80 | 151.60 | 152.70 | +0.86% | 99,949,600 |
| 2025-07-30 | 151.10 | 151.70 | 150.50 | 151.40 | +0.20% | 92,236,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+2.57%). Worst month: May (-2.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is NTT,Inc.'s (9432.T) latest close?
158.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9432.T's 52-week high and low?
167.20 high and 142.60 low over the trailing 52 weeks, as of 2026-08-07.
What is NTT,Inc.'s strongest and weakest month historically?
Historically, 9432.T's strongest calendar month has been Oct (average +2.57%) and its weakest May (average -2.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.