Nippon Telegraph and Telephone Corp ADR (NTTYY) — 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 | 25.10 | 25.13 | 25.00 | 25.07 | +3.21% | 43,100 |
| 2026-08-06 | 24.50 | 24.50 | 24.25 | 24.29 | +1.76% | 68,400 |
| 2026-08-05 | 23.84 | 23.97 | 23.82 | 23.87 | +0.29% | 89,100 |
| 2026-08-04 | 22.88 | 23.83 | 22.88 | 23.80 | -1.61% | 105,000 |
| 2026-08-03 | 24.25 | 24.32 | 24.14 | 24.19 | +1.09% | 70,200 |
| 2026-07-31 | 23.93 | 23.93 | 23.93 | 23.93 | -4.09% | 74,763 |
| 2026-07-30 | 24.95 | 24.95 | 24.95 | 24.95 | +2.03% | 65,708 |
| 2026-07-29 | 24.45 | 24.45 | 24.45 | 24.45 | +2.49% | 77,291 |
| 2026-07-28 | 23.86 | 23.86 | 23.86 | 23.86 | +1.27% | 103,264 |
| 2026-07-27 | 23.56 | 23.56 | 23.56 | 23.56 | +1.95% | 152,507 |
| 2026-07-24 | 23.06 | 23.16 | 23.00 | 23.11 | +1.67% | 148,775 |
| 2026-07-23 | 22.95 | 23.16 | 22.73 | 22.73 | -2.45% | 209,200 |
| 2026-07-22 | 23.27 | 23.32 | 23.22 | 23.30 | +0.43% | 76,800 |
| 2026-07-21 | 22.60 | 23.29 | 22.60 | 23.20 | -0.26% | 84,500 |
| 2026-07-20 | 23.49 | 23.49 | 22.35 | 23.26 | +0.09% | 142,200 |
| 2026-07-17 | 23.25 | 23.29 | 23.21 | 23.24 | +0.09% | 121,500 |
| 2026-07-16 | 23.20 | 23.29 | 23.08 | 23.22 | +0.65% | 289,600 |
| 2026-07-15 | 23.10 | 23.13 | 23.04 | 23.07 | -0.77% | 250,400 |
| 2026-07-14 | 23.34 | 23.34 | 23.15 | 23.25 | +1.09% | 216,000 |
| 2026-07-13 | 23.91 | 23.91 | 22.94 | 23.00 | +0.87% | 200,500 |
| 2026-07-10 | 22.80 | 22.80 | 22.80 | 22.80 | -0.61% | 176,588 |
| 2026-07-09 | 22.94 | 22.94 | 22.94 | 22.94 | -0.18% | 175,663 |
| 2026-07-08 | 22.98 | 22.98 | 22.98 | 22.98 | +0.58% | 163,795 |
| 2026-07-07 | 22.85 | 22.85 | 22.85 | 22.85 | +0.96% | 252,038 |
| 2026-07-06 | 22.63 | 22.63 | 22.63 | 22.63 | -0.21% | 283,808 |
| 2026-07-02 | 22.68 | 22.68 | 22.68 | 22.68 | +3.18% | 216,731 |
| 2026-07-01 | 21.98 | 21.98 | 21.98 | 21.98 | -1.44% | 164,986 |
| 2026-06-30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.05% | 236,531 |
| 2026-06-29 | 22.54 | 22.54 | 22.54 | 22.54 | +1.08% | 274,472 |
| 2026-06-26 | 23.19 | 23.19 | 22.24 | 22.30 | +0.31% | 206,900 |
| 2026-06-25 | 22.11 | 22.23 | 22.11 | 22.23 | -0.76% | 208,900 |
| 2026-06-24 | 22.46 | 22.69 | 22.20 | 22.40 | +0.58% | 293,400 |
| 2026-06-23 | 22.26 | 22.34 | 22.20 | 22.27 | -0.04% | 341,200 |
| 2026-06-22 | 22.23 | 22.37 | 22.22 | 22.28 | -3.07% | 345,600 |
| 2026-06-18 | 22.99 | 22.99 | 22.99 | 22.99 | +0.34% | 192,945 |
| 2026-06-17 | 22.91 | 22.91 | 22.91 | 22.91 | +0.74% | 157,267 |
| 2026-06-16 | 22.74 | 22.74 | 22.74 | 22.74 | -0.64% | 191,137 |
| 2026-06-15 | 22.89 | 22.89 | 22.89 | 22.89 | -0.90% | 267,228 |
| 2026-06-12 | 23.06 | 23.30 | 23.00 | 23.09 | -1.35% | 130,803 |
| 2026-06-11 | 23.53 | 23.56 | 23.30 | 23.41 | +0.73% | 184,900 |
| 2026-06-10 | 23.48 | 23.48 | 23.16 | 23.24 | +1.62% | 101,700 |
| 2026-06-09 | 22.91 | 22.97 | 22.75 | 22.87 | -0.31% | 214,700 |
| 2026-06-08 | 23.20 | 23.20 | 22.71 | 22.94 | +0.79% | 291,300 |
| 2026-06-05 | 22.78 | 22.90 | 22.76 | 22.76 | -0.87% | 158,400 |
| 2026-06-04 | 22.88 | 23.06 | 22.76 | 22.96 | -0.48% | 224,700 |
| 2026-06-03 | 23.25 | 23.25 | 22.97 | 23.07 | -0.25% | 266,900 |
| 2026-06-02 | 23.13 | 23.13 | 23.13 | 23.13 | -0.16% | 283,867 |
| 2026-06-01 | 23.16 | 23.16 | 23.16 | 23.16 | -1.34% | 204,240 |
| 2026-05-29 | 23.48 | 23.48 | 23.48 | 23.48 | -0.38% | 166,680 |
| 2026-05-28 | 23.57 | 23.57 | 23.57 | 23.57 | -0.42% | 138,239 |
| 2026-05-27 | 23.67 | 23.67 | 23.67 | 23.67 | +0.75% | 139,819 |
| 2026-05-26 | 23.49 | 23.49 | 23.49 | 23.49 | -2.03% | 112,034 |
| 2026-05-22 | 23.98 | 23.98 | 23.98 | 23.98 | -0.68% | 91,963 |
| 2026-05-21 | 24.14 | 24.14 | 24.14 | 24.14 | -2.00% | 93,869 |
| 2026-05-20 | 24.63 | 24.63 | 24.63 | 24.63 | +0.92% | 94,169 |
| 2026-05-19 | 24.41 | 24.41 | 24.41 | 24.41 | +1.76% | 110,607 |
| 2026-05-18 | 23.99 | 23.99 | 23.99 | 23.99 | +0.24% | 169,794 |
| 2026-05-15 | 23.93 | 23.93 | 23.93 | 23.93 | +1.18% | 83,189 |
| 2026-05-14 | 23.65 | 23.65 | 23.65 | 23.65 | -0.45% | 191,752 |
| 2026-05-13 | 23.75 | 23.75 | 23.75 | 23.75 | +0.26% | 123,999 |
| 2026-05-12 | 23.69 | 23.69 | 23.69 | 23.69 | +0.27% | 171,111 |
| 2026-05-11 | 23.63 | 23.63 | 23.63 | 23.63 | -1.43% | 183,708 |
| 2026-05-08 | 23.97 | 23.97 | 23.97 | 23.97 | -0.63% | 167,308 |
| 2026-05-07 | 24.13 | 24.13 | 24.13 | 24.13 | -0.76% | 222,424 |
| 2026-05-06 | 24.31 | 24.31 | 24.31 | 24.31 | +0.89% | 78,604 |
| 2026-05-05 | 24.10 | 24.10 | 24.10 | 24.10 | -0.39% | 147,952 |
| 2026-05-04 | 24.19 | 24.19 | 24.19 | 24.19 | -0.26% | 186,560 |
| 2026-05-01 | 24.26 | 24.26 | 24.26 | 24.26 | -0.30% | 72,825 |
| 2026-04-30 | 24.33 | 24.33 | 24.33 | 24.33 | +3.12% | 233,927 |
| 2026-04-29 | 23.59 | 23.59 | 23.59 | 23.59 | -0.25% | 108,591 |
| 2026-04-28 | 23.65 | 23.65 | 23.65 | 23.65 | -0.37% | 210,233 |
| 2026-04-27 | 23.74 | 23.74 | 23.74 | 23.74 | -0.02% | 213,528 |
| 2026-04-24 | 23.75 | 23.75 | 23.75 | 23.75 | -0.00% | 111,786 |
| 2026-04-23 | 23.75 | 23.75 | 23.75 | 23.75 | -0.06% | 168,672 |
| 2026-04-22 | 23.76 | 23.76 | 23.76 | 23.76 | -0.54% | 108,401 |
| 2026-04-21 | 23.89 | 23.89 | 23.89 | 23.89 | -1.18% | 156,826 |
| 2026-04-20 | 24.17 | 24.17 | 24.17 | 24.17 | -0.88% | 97,133 |
| 2026-04-17 | 24.39 | 24.39 | 24.39 | 24.39 | +1.55% | 198,041 |
| 2026-04-16 | 24.02 | 24.02 | 24.02 | 24.02 | -0.82% | 210,240 |
| 2026-04-15 | 24.22 | 24.22 | 24.22 | 24.22 | +1.11% | 206,004 |
| 2026-04-14 | 23.95 | 23.95 | 23.95 | 23.95 | +0.18% | 184,270 |
| 2026-04-13 | 23.91 | 23.91 | 23.91 | 23.91 | -0.61% | 184,342 |
| 2026-04-10 | 24.05 | 24.05 | 24.05 | 24.05 | -0.91% | 121,356 |
| 2026-04-09 | 24.27 | 24.27 | 24.27 | 24.27 | -1.04% | 104,397 |
| 2026-04-08 | 24.53 | 24.53 | 24.53 | 24.53 | +1.00% | 71,054 |
| 2026-04-07 | 24.29 | 24.29 | 24.29 | 24.29 | -1.22% | 121,440 |
| 2026-04-06 | 24.59 | 24.59 | 24.59 | 24.59 | -0.17% | 92,839 |
| 2026-04-02 | 24.63 | 24.63 | 24.63 | 24.63 | +0.14% | 82,245 |
| 2026-04-01 | 24.59 | 24.59 | 24.59 | 24.59 | -0.44% | 62,651 |
| 2026-03-31 | 24.70 | 24.70 | 24.70 | 24.70 | +0.86% | 87,807 |
| 2026-03-30 | 24.49 | 24.49 | 24.49 | 24.49 | -1.32% | 127,506 |
| 2026-03-27 | 24.82 | 24.82 | 24.82 | 24.82 | -0.18% | 86,365 |
| 2026-03-26 | 24.86 | 24.86 | 24.86 | 24.86 | +0.55% | 219,427 |
| 2026-03-25 | 24.73 | 24.73 | 24.73 | 24.73 | +0.50% | 80,946 |
| 2026-03-24 | 24.61 | 24.61 | 24.61 | 24.61 | -0.49% | 118,576 |
| 2026-03-23 | 24.73 | 24.73 | 24.73 | 24.73 | -0.68% | 409,103 |
| 2026-03-20 | 24.90 | 24.90 | 24.90 | 24.90 | -0.69% | 611,399 |
| 2026-03-19 | 25.07 | 25.07 | 25.07 | 25.07 | +1.23% | 84,667 |
| 2026-03-18 | 24.77 | 24.77 | 24.77 | 24.77 | +0.17% | 165,366 |
| 2026-03-17 | 24.72 | 24.72 | 24.72 | 24.72 | +1.19% | 267,563 |
| 2026-03-16 | 24.43 | 24.43 | 24.43 | 24.43 | +0.81% | 200,704 |
| 2026-03-13 | 24.24 | 24.24 | 24.24 | 24.24 | -0.87% | 151,509 |
| 2026-03-12 | 24.45 | 24.45 | 24.45 | 24.45 | -0.10% | 187,409 |
| 2026-03-11 | 24.47 | 24.47 | 24.47 | 24.47 | +0.13% | 106,345 |
| 2026-03-10 | 24.44 | 24.44 | 24.44 | 24.44 | +0.37% | 160,911 |
| 2026-03-09 | 24.35 | 24.35 | 24.35 | 24.35 | +1.60% | 370,711 |
| 2026-03-06 | 23.97 | 23.97 | 23.97 | 23.97 | +0.61% | 164,083 |
| 2026-03-05 | 23.82 | 23.82 | 23.82 | 23.82 | -0.96% | 243,760 |
| 2026-03-04 | 24.06 | 24.06 | 24.06 | 24.06 | -0.14% | 395,547 |
| 2026-03-03 | 24.09 | 24.09 | 24.09 | 24.09 | -0.20% | 169,058 |
| 2026-03-02 | 24.14 | 24.14 | 24.14 | 24.14 | -1.67% | 259,447 |
| 2026-02-27 | 24.55 | 24.55 | 24.55 | 24.55 | +0.73% | 122,487 |
| 2026-02-26 | 24.37 | 24.37 | 24.37 | 24.37 | +1.02% | 197,147 |
| 2026-02-25 | 24.12 | 24.12 | 24.12 | 24.12 | -0.23% | 335,085 |
| 2026-02-24 | 24.18 | 24.18 | 24.18 | 24.18 | -1.10% | 176,137 |
| 2026-02-23 | 24.45 | 24.45 | 24.45 | 24.45 | +0.29% | 274,976 |
| 2026-02-20 | 24.38 | 24.38 | 24.38 | 24.38 | -0.89% | 105,438 |
| 2026-02-19 | 24.59 | 24.59 | 24.59 | 24.59 | -0.79% | 89,936 |
| 2026-02-18 | 24.79 | 24.79 | 24.79 | 24.79 | -0.38% | 89,063 |
| 2026-02-17 | 24.89 | 24.89 | 24.89 | 24.89 | -1.41% | 116,011 |
| 2026-02-13 | 25.24 | 25.24 | 25.24 | 25.24 | +0.48% | 69,683 |
| 2026-02-12 | 25.12 | 25.12 | 25.12 | 25.12 | +0.37% | 101,950 |
| 2026-02-11 | 25.03 | 25.03 | 25.03 | 25.03 | +0.37% | 64,260 |
| 2026-02-10 | 24.93 | 24.93 | 24.93 | 24.93 | +1.93% | 149,257 |
| 2026-02-09 | 24.46 | 24.46 | 24.46 | 24.46 | +0.64% | 205,942 |
| 2026-02-06 | 24.31 | 24.31 | 24.31 | 24.31 | -1.31% | 119,597 |
| 2026-02-05 | 24.63 | 24.63 | 24.63 | 24.63 | +0.61% | 184,177 |
| 2026-02-04 | 24.48 | 24.48 | 24.48 | 24.48 | -2.44% | 72,679 |
| 2026-02-03 | 25.09 | 25.09 | 25.09 | 25.09 | +0.03% | 106,072 |
| 2026-02-02 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | 112,788 |
| 2026-01-30 | 25.10 | 25.10 | 25.10 | 25.10 | +0.11% | 107,129 |
| 2026-01-29 | 25.08 | 25.08 | 25.08 | 25.08 | -0.42% | 130,571 |
| 2026-01-28 | 25.18 | 25.18 | 25.18 | 25.18 | -0.56% | 83,084 |
| 2026-01-27 | 25.32 | 25.32 | 25.32 | 25.32 | -0.71% | 96,693 |
| 2026-01-26 | 25.50 | 25.50 | 25.50 | 25.50 | +2.41% | 90,710 |
| 2026-01-23 | 24.90 | 24.90 | 24.90 | 24.90 | +1.03% | 97,993 |
| 2026-01-22 | 24.65 | 24.65 | 24.65 | 24.65 | -0.82% | 154,284 |
| 2026-01-21 | 24.86 | 24.86 | 24.86 | 24.86 | -1.99% | 140,726 |
| 2026-01-20 | 25.36 | 25.36 | 25.36 | 25.36 | +2.06% | 200,486 |
| 2026-01-16 | 24.85 | 24.85 | 24.85 | 24.85 | -1.20% | 151,706 |
| 2026-01-15 | 25.15 | 25.15 | 25.15 | 25.15 | +0.05% | 144,693 |
| 2026-01-14 | 25.14 | 25.14 | 25.14 | 25.14 | +0.77% | 134,309 |
| 2026-01-13 | 24.95 | 24.95 | 24.95 | 24.95 | -0.93% | 125,107 |
| 2026-01-12 | 25.18 | 25.18 | 25.18 | 25.18 | -0.05% | 114,172 |
| 2026-01-09 | 25.19 | 25.19 | 25.19 | 25.19 | +0.18% | 123,674 |
| 2026-01-08 | 25.15 | 25.15 | 25.15 | 25.15 | -0.99% | 72,446 |
| 2026-01-07 | 25.40 | 25.40 | 25.40 | 25.40 | -1.00% | 110,558 |
| 2026-01-06 | 25.66 | 25.66 | 25.66 | 25.66 | +0.75% | 316,375 |
| 2026-01-05 | 25.46 | 25.46 | 25.46 | 25.46 | +1.14% | 210,337 |
| 2026-01-02 | 25.18 | 25.18 | 25.18 | 25.18 | +0.10% | 123,099 |
| 2025-12-31 | 25.15 | 25.15 | 25.15 | 25.15 | -0.26% | 44,173 |
| 2025-12-30 | 25.22 | 25.22 | 25.22 | 25.22 | -0.81% | 100,840 |
| 2025-12-29 | 25.43 | 25.43 | 25.43 | 25.43 | +0.18% | 159,485 |
| 2025-12-26 | 25.38 | 25.38 | 25.38 | 25.38 | +1.20% | 133,656 |
| 2025-12-24 | 25.08 | 25.08 | 25.08 | 25.08 | +0.37% | 76,949 |
| 2025-12-23 | 24.99 | 24.99 | 24.99 | 24.99 | +1.41% | 112,750 |
| 2025-12-22 | 24.64 | 24.64 | 24.64 | 24.64 | -1.15% | 258,121 |
| 2025-12-19 | 24.93 | 24.93 | 24.93 | 24.93 | -1.04% | 225,689 |
| 2025-12-18 | 25.19 | 25.19 | 25.19 | 25.19 | +1.08% | 210,953 |
| 2025-12-17 | 24.92 | 24.92 | 24.92 | 24.92 | -0.53% | 108,191 |
| 2025-12-16 | 25.05 | 25.05 | 25.05 | 25.05 | +0.04% | 105,217 |
| 2025-12-15 | 25.04 | 25.04 | 25.04 | 25.04 | +0.41% | 136,364 |
| 2025-12-12 | 24.94 | 24.94 | 24.94 | 24.94 | -0.21% | 129,302 |
| 2025-12-11 | 24.99 | 24.99 | 24.99 | 24.99 | +0.46% | 160,513 |
| 2025-12-10 | 24.88 | 24.88 | 24.88 | 24.88 | +1.50% | 85,274 |
| 2025-12-09 | 24.51 | 24.51 | 24.51 | 24.51 | -0.97% | 137,506 |
| 2025-12-08 | 24.75 | 24.75 | 24.75 | 24.75 | -0.12% | 167,681 |
| 2025-12-05 | 24.78 | 24.78 | 24.78 | 24.78 | -1.49% | 125,192 |
| 2025-12-04 | 25.15 | 25.15 | 25.15 | 25.15 | +0.96% | 100,780 |
| 2025-12-03 | 24.91 | 24.91 | 24.91 | 24.91 | -0.22% | 86,091 |
| 2025-12-02 | 24.97 | 24.97 | 24.97 | 24.97 | -0.58% | 193,591 |
| 2025-12-01 | 25.11 | 25.11 | 25.11 | 25.11 | +0.98% | 165,804 |
| 2025-11-28 | 24.78 | 24.87 | 24.77 | 24.87 | +0.20% | 58,633 |
| 2025-11-26 | 24.82 | 24.82 | 24.82 | 24.82 | +1.73% | 94,360 |
| 2025-11-25 | 24.40 | 24.40 | 24.40 | 24.40 | -0.76% | 231,154 |
| 2025-11-24 | 24.59 | 24.59 | 24.59 | 24.59 | -0.15% | 244,565 |
| 2025-11-21 | 24.62 | 24.62 | 24.62 | 24.62 | +1.77% | 210,503 |
| 2025-11-20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.67% | 196,400 |
| 2025-11-19 | 24.36 | 24.36 | 24.36 | 24.36 | -0.99% | 125,689 |
| 2025-11-18 | 24.60 | 24.60 | 24.60 | 24.60 | -0.25% | 291,138 |
| 2025-11-17 | 24.66 | 24.66 | 24.66 | 24.66 | +0.76% | 187,454 |
| 2025-11-14 | 24.48 | 24.48 | 24.48 | 24.48 | +0.10% | 96,783 |
| 2025-11-13 | 24.45 | 24.45 | 24.45 | 24.45 | -0.69% | 129,139 |
| 2025-11-12 | 24.62 | 24.62 | 24.62 | 24.62 | -0.49% | 66,953 |
| 2025-11-11 | 24.74 | 24.74 | 24.74 | 24.74 | +0.70% | 184,418 |
| 2025-11-10 | 24.57 | 24.57 | 24.57 | 24.57 | -0.45% | 202,089 |
| 2025-11-07 | 24.68 | 24.68 | 24.68 | 24.68 | +0.29% | 154,962 |
| 2025-11-06 | 24.61 | 24.61 | 24.61 | 24.61 | +1.12% | 232,930 |
| 2025-11-05 | 24.34 | 24.34 | 24.34 | 24.34 | -3.91% | 113,088 |
| 2025-11-04 | 25.33 | 25.33 | 25.33 | 25.33 | -1.42% | 129,872 |
| 2025-11-03 | 25.69 | 25.69 | 25.69 | 25.69 | -0.05% | 91,295 |
| 2025-10-31 | 25.70 | 25.70 | 25.70 | 25.70 | +0.26% | 76,860 |
| 2025-10-30 | 25.64 | 25.64 | 25.64 | 25.64 | -2.07% | 96,799 |
| 2025-10-29 | 26.18 | 26.18 | 26.18 | 26.18 | -0.66% | 119,075 |
| 2025-10-28 | 26.36 | 26.36 | 26.36 | 26.36 | -0.68% | 84,505 |
| 2025-10-27 | 26.54 | 26.54 | 26.54 | 26.54 | +1.48% | 88,521 |
| 2025-10-24 | 26.15 | 26.15 | 26.15 | 26.15 | -0.04% | 46,808 |
| 2025-10-23 | 26.16 | 26.16 | 26.16 | 26.16 | -0.54% | 65,005 |
| 2025-10-22 | 26.30 | 26.30 | 26.30 | 26.30 | -0.19% | 61,232 |
| 2025-10-21 | 26.35 | 26.35 | 26.35 | 26.35 | -0.15% | 58,697 |
| 2025-10-20 | 26.39 | 26.39 | 26.39 | 26.39 | +0.32% | 83,659 |
| 2025-10-17 | 26.31 | 26.31 | 26.31 | 26.31 | +1.71% | 204,193 |
| 2025-10-16 | 25.87 | 25.87 | 25.87 | 25.87 | +2.06% | 112,920 |
| 2025-10-15 | 25.34 | 25.34 | 25.34 | 25.34 | +1.14% | 107,026 |
| 2025-10-14 | 25.06 | 25.06 | 25.06 | 25.06 | -0.05% | 139,955 |
| 2025-10-13 | 25.07 | 25.07 | 25.07 | 25.07 | +0.04% | 153,520 |
| 2025-10-10 | 25.06 | 25.06 | 25.06 | 25.06 | +0.27% | 93,195 |
| 2025-10-09 | 24.99 | 24.99 | 24.99 | 24.99 | -0.86% | 143,685 |
| 2025-10-08 | 25.21 | 25.21 | 25.21 | 25.21 | -1.71% | 102,074 |
| 2025-10-07 | 25.65 | 25.65 | 25.65 | 25.65 | -1.49% | 73,802 |
| 2025-10-06 | 26.04 | 26.04 | 26.04 | 26.04 | -0.66% | 63,079 |
| 2025-10-03 | 26.21 | 26.21 | 26.21 | 26.21 | +1.04% | 53,498 |
| 2025-10-02 | 25.94 | 25.94 | 25.94 | 25.94 | -1.55% | 47,300 |
| 2025-10-01 | 26.35 | 26.35 | 26.35 | 26.35 | +0.62% | 63,217 |
| 2025-09-30 | 26.19 | 26.19 | 26.19 | 26.19 | +0.19% | 67,494 |
| 2025-09-29 | 26.14 | 26.14 | 26.14 | 26.14 | -1.76% | 56,770 |
| 2025-09-26 | 26.61 | 26.61 | 26.61 | 26.61 | +0.59% | 34,511 |
| 2025-09-25 | 26.45 | 26.45 | 26.45 | 26.45 | -0.35% | 160,778 |
| 2025-09-24 | 26.54 | 26.54 | 26.54 | 26.54 | -0.84% | 33,909 |
| 2025-09-23 | 26.77 | 26.77 | 26.77 | 26.77 | +0.07% | 39,976 |
| 2025-09-22 | 26.75 | 26.75 | 26.75 | 26.75 | +0.14% | 50,970 |
| 2025-09-19 | 26.71 | 26.71 | 26.71 | 26.71 | -1.10% | 50,361 |
| 2025-09-18 | 27.01 | 27.01 | 27.01 | 27.01 | -1.81% | 74,519 |
| 2025-09-17 | 27.50 | 27.50 | 27.50 | 27.50 | +0.13% | 57,449 |
| 2025-09-16 | 27.47 | 27.47 | 27.47 | 27.47 | +0.30% | 37,452 |
| 2025-09-15 | 27.39 | 27.39 | 27.39 | 27.39 | +0.17% | 39,268 |
| 2025-09-12 | 27.34 | 27.34 | 27.34 | 27.34 | -0.45% | 36,264 |
| 2025-09-11 | 27.46 | 27.46 | 27.46 | 27.46 | +0.40% | 33,787 |
| 2025-09-10 | 27.36 | 27.36 | 27.36 | 27.36 | +1.74% | 29,532 |
| 2025-09-09 | 26.89 | 26.89 | 26.89 | 26.89 | +0.06% | 108,325 |
| 2025-09-08 | 26.87 | 26.87 | 26.87 | 26.87 | -0.71% | 51,308 |
| 2025-09-05 | 27.06 | 27.06 | 27.06 | 27.06 | +1.20% | 27,042 |
| 2025-09-04 | 26.74 | 26.74 | 26.74 | 26.74 | +0.64% | 36,112 |
| 2025-09-03 | 26.57 | 26.57 | 26.57 | 26.57 | -1.51% | 39,066 |
| 2025-09-02 | 26.98 | 26.98 | 26.98 | 26.98 | +1.70% | 71,220 |
| 2025-08-29 | 26.53 | 26.53 | 26.53 | 26.53 | -0.84% | 35,279 |
| 2025-08-28 | 26.75 | 26.75 | 26.75 | 26.75 | +0.27% | 82,538 |
| 2025-08-27 | 26.68 | 26.68 | 26.68 | 26.68 | +0.59% | 106,756 |
| 2025-08-26 | 26.52 | 26.52 | 26.52 | 26.52 | -2.13% | 41,358 |
| 2025-08-25 | 27.10 | 27.10 | 27.10 | 27.10 | -2.26% | 38,504 |
| 2025-08-22 | 27.73 | 27.73 | 27.73 | 27.73 | +0.83% | 78,615 |
| 2025-08-21 | 27.50 | 27.50 | 27.50 | 27.50 | -1.99% | 48,378 |
| 2025-08-20 | 28.06 | 28.06 | 28.06 | 28.06 | +0.20% | 38,607 |
| 2025-08-19 | 28.01 | 28.01 | 28.01 | 28.01 | +0.69% | 35,528 |
| 2025-08-18 | 27.81 | 27.81 | 27.81 | 27.81 | +0.24% | 23,684 |
| 2025-08-15 | 27.75 | 27.75 | 27.75 | 27.75 | +1.04% | 51,352 |
| 2025-08-14 | 27.46 | 27.46 | 27.46 | 27.46 | -0.78% | 51,013 |
| 2025-08-13 | 27.68 | 27.68 | 27.68 | 27.68 | +0.63% | 29,612 |
| 2025-08-12 | 27.50 | 27.50 | 27.50 | 27.50 | +1.80% | 101,260 |
| 2025-08-11 | 27.02 | 27.02 | 27.02 | 27.02 | -0.16% | 40,628 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.80%). Worst month: Oct (-3.99%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Nippon Telegraph and Telephone Corp ADR's (NTTYY) latest close?
25.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is NTTYY's 52-week high and low?
28.06 high and 21.98 low over the trailing 52 weeks, as of 2026-08-07.
What is Nippon Telegraph and Telephone Corp ADR's strongest and weakest month historically?
Historically, NTTYY's strongest calendar month has been Jul (average +4.80%) and its weakest Oct (average -3.99%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.