Tokyo - Delayed Quote
JPY
NTT, Inc. (9432.T)
173.30
+1.80
(+1.05%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
172.70
174.10
172.10
173.30
173.30
157,446,300
Oct 29, 2026
171.90
172.80
170.10
171.50
171.50
262,847,600
Oct 28, 2026
173.30
174.60
170.90
171.90
171.90
155,715,700
Oct 27, 2026
175.00
176.10
173.40
174.00
174.00
222,100,700
Oct 26, 2026
176.40
178.00
175.10
176.40
176.40
158,400,200
Oct 23, 2026
181.10
181.30
174.40
174.80
174.80
247,942,400
Oct 22, 2026
176.30
178.70
175.80
178.10
178.10
171,975,000
Oct 21, 2026
176.00
177.10
175.40
176.20
176.20
184,452,200
Oct 20, 2026
175.90
177.10
174.60
177.10
177.10
178,537,300
Oct 19, 2026
174.30
176.70
174.20
175.10
175.10
156,930,800
Oct 16, 2026
174.10
175.10
173.60
174.50
174.50
152,343,000
Oct 15, 2026
171.70
174.30
171.60
173.30
173.30
188,163,000
Oct 14, 2026
172.80
173.60
171.20
172.50
172.50
179,453,000
Oct 13, 2026
173.00
174.70
171.90
173.30
173.30
230,914,000
Oct 9, 2026
173.60
174.20
171.90
172.90
172.90
152,027,700
Oct 8, 2026
171.60
172.10
169.50
172.10
172.10
169,670,000
Oct 7, 2026
169.50
173.10
169.30
172.10
172.10
186,043,000
Oct 6, 2026
170.50
171.80
169.70
170.10
170.10
124,008,700
Oct 5, 2026
169.80
170.00
167.20
170.00
170.00
166,990,100
Oct 2, 2026
169.50
170.20
168.50
169.90
169.90
162,762,500
Oct 1, 2026
170.10
170.80
169.10
170.30
170.30
239,459,700
Sep 30, 2026
171.50
172.00
169.40
171.60
171.60
187,752,700
Sep 29, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
172.10
172.70
170.40
171.30
171.30
208,625,600
Sep 28, 2026
176.30
176.80
174.40
174.70
172.00
223,528,700
Sep 25, 2026
175.00
176.50
174.80
176.10
173.38
180,233,400
Sep 24, 2026
177.00
177.20
174.70
174.90
172.20
210,983,400
Sep 18, 2026
180.00
180.10
176.20
177.30
174.56
251,021,300
Sep 17, 2026
177.20
180.00
177.20
180.00
177.22
171,846,200
Sep 16, 2026
177.80
179.10
176.20
177.10
174.36
152,906,500
Sep 15, 2026
178.40
179.30
176.50
178.10
175.35
159,657,500
Sep 14, 2026
176.10
178.90
176.00
178.30
175.54
197,564,900
Sep 11, 2026
174.00
176.40
173.90
175.70
172.98
209,324,600
Sep 10, 2026
172.80
175.50
171.30
175.20
172.49
213,162,900
Sep 9, 2026
170.00
173.30
169.50
172.20
169.54
205,235,500
Sep 8, 2026
168.00
172.40
167.40
172.00
169.34
188,185,000
Sep 7, 2026
172.60
172.70
168.30
168.80
166.19
227,634,800
Sep 4, 2026
173.20
173.50
171.60
172.60
169.93
173,891,200
Sep 3, 2026
175.00
176.00
172.50
173.20
170.52
206,699,600
Sep 2, 2026
175.10
175.80
173.70
175.20
172.49
242,348,800
Sep 1, 2026
172.70
175.60
171.70
175.60
172.89
258,354,500
Aug 31, 2026
170.00
173.00
169.90
172.50
169.83
335,014,100
Aug 28, 2026
168.20
169.60
167.30
168.60
165.99
183,753,500
Aug 27, 2026
169.20
169.50
167.40
168.20
165.60
165,343,300
Aug 26, 2026
168.70
170.00
168.20
169.60
166.98
171,766,700
Aug 25, 2026
167.40
169.40
167.20
169.20
166.59
185,852,600
Aug 24, 2026
166.50
167.40
164.90
166.50
163.93
200,995,800
Aug 21, 2026
162.00
166.20
161.70
166.10
163.53
370,034,500
Aug 20, 2026
161.50
162.80
160.50
161.40
158.91
201,840,700
Aug 19, 2026
161.40
161.60
158.90
159.40
156.94
202,345,200
Aug 18, 2026
160.00
161.00
158.80
160.40
157.92
188,431,900
Aug 17, 2026
163.00
163.30
161.10
161.50
159.00
242,864,700
Aug 14, 2026
160.00
162.70
159.40
162.70
160.19
269,560,000
Aug 13, 2026
159.80
160.70
159.00
160.50
158.02
239,429,600
Aug 12, 2026
160.00
160.50
158.30
158.40
155.95
240,868,200
Aug 10, 2026
157.90
159.90
157.00
159.90
157.43
227,940,200
Aug 7, 2026
154.80
159.30
154.00
158.50
156.05
350,564,400
Aug 6, 2026
150.20
154.50
149.90
154.50
152.11
354,871,700
Aug 5, 2026
150.30
151.30
149.70
151.00
148.67
241,102,000
Aug 4, 2026
153.00
153.20
150.40
150.40
148.08
229,208,900
Aug 3, 2026
152.50
152.50
150.20
152.50
150.14
265,678,100
Jul 31, 2026
155.50
155.80
151.90
152.40
150.04
366,355,600
Jul 30, 2026
160.00
160.90
157.10
159.00
156.54
244,892,200
Jul 29, 2026
156.40
161.20
156.20
160.30
157.82
467,545,800
Jul 28, 2026
155.00
156.70
154.40
156.40
153.98
294,176,400
Jul 27, 2026
151.50
154.30
151.50
154.30
151.92
226,043,900
Jul 24, 2026
150.00
151.30
149.20
151.30
148.96
183,169,900
Jul 23, 2026
151.00
151.20
149.30
149.70
147.39
180,246,900
Jul 22, 2026
150.50
152.10
149.70
152.00
149.65
236,368,500
Jul 21, 2026
153.00
154.20
151.50
151.70
149.36
249,237,500
Jul 17, 2026
151.50
152.80
151.10
151.10
148.76
286,935,100
Jul 16, 2026
150.50
151.60
150.00
150.90
148.57
190,184,300
Jul 15, 2026
150.40
151.30
149.70
150.00
147.68
198,521,400
Jul 14, 2026
150.00
152.20
149.70
150.20
147.88
274,044,800
Jul 13, 2026
148.10
149.30
147.80
149.10
146.80
164,233,800
Jul 10, 2026
149.00
149.10
147.60
147.60
145.32
197,882,500
Jul 9, 2026
149.50
150.10
148.60
149.00
146.70
178,053,900
Jul 8, 2026
148.80
150.60
148.70
149.50
147.19
294,291,800
Jul 7, 2026
147.50
148.50
146.30
148.00
145.71
224,750,100
Jul 6, 2026
146.50
147.40
146.20
147.00
144.73
177,637,000
Jul 3, 2026
147.10
148.40
146.10
146.10
143.84
269,766,300
Jul 2, 2026
143.80
146.10
143.50
146.10
143.84
263,408,800
Jul 1, 2026
144.00
144.20
142.60
142.80
140.59
311,003,900
Jun 30, 2026
146.00
146.70
145.00
145.00
142.76
192,279,600
Jun 29, 2026
144.70
146.40
144.50
146.00
143.74
229,322,000
Jun 26, 2026
143.10
144.40
142.60
144.30
142.07
206,488,100
Jun 25, 2026
145.00
145.20
143.00
143.80
141.58
207,065,200
Jun 24, 2026
143.50
145.70
143.40
145.10
142.86
190,304,000
Jun 23, 2026
144.00
144.80
142.60
144.20
141.97
224,819,200
Jun 22, 2026
144.30
144.80
143.10
144.00
141.77
231,893,300
Jun 19, 2026
147.10
147.20
144.30
144.40
142.17
400,137,200
Jun 18, 2026
147.30
147.90
146.40
147.90
145.61
227,211,900
Jun 17, 2026
146.70
147.70
146.40
146.90
144.63
248,076,600
Jun 16, 2026
146.90
147.10
145.70
145.90
143.65
218,178,700
Jun 15, 2026
148.00
149.10
146.60
146.60
144.33
259,768,800
Jun 12, 2026
148.50
149.90
147.60
148.00
145.71
270,403,000
Jun 11, 2026
149.40
150.90
149.30
150.70
148.37
253,982,200
Jun 10, 2026
148.60
149.00
146.70
149.00
146.70
257,004,800
Jun 9, 2026
148.30
148.30
146.60
146.70
144.43
223,355,300
Jun 8, 2026
145.00
147.60
144.30
147.30
145.02
337,260,800
Jun 5, 2026
147.50
148.40
146.00
146.00
143.74
233,749,500
Jun 4, 2026
147.70
148.00
146.80
146.90
144.63
210,042,900
Jun 3, 2026
148.00
148.60
147.30
147.80
145.52
178,331,600
Jun 2, 2026
148.10
149.00
146.30
147.90
145.61
246,723,400
Jun 1, 2026
149.70
149.70
148.00
148.00
145.71
283,981,300
May 29, 2026
151.00
151.20
149.50
149.50
147.19
321,682,500
May 28, 2026
150.50
151.10
149.70
150.10
147.78
250,298,400
May 27, 2026
150.00
151.20
149.80
151.00
148.67
208,747,800
May 26, 2026
151.00
151.00
149.70
149.70
147.39
242,430,300
May 25, 2026
152.00
152.30
150.40
150.70
148.37
230,176,700
May 22, 2026
153.80
154.40
152.10
152.60
150.24
199,787,000
May 21, 2026
156.20
156.30
153.70
153.70
151.32
237,266,100
May 20, 2026
156.00
156.90
155.60
156.50
154.08
311,269,500
May 19, 2026
152.80
155.30
152.70
155.30
152.90
257,853,300
May 18, 2026
151.50
152.70
150.60
152.40
150.04
213,912,800
May 15, 2026
148.80
151.80
148.50
151.80
149.45
278,152,000
May 14, 2026
150.30
150.60
148.40
149.60
147.29
276,821,400
May 13, 2026
150.80
151.10
150.00
150.00
147.68
198,913,700
May 12, 2026
148.80
149.80
148.20
149.40
147.09
229,261,800
May 11, 2026
150.20
150.40
148.10
148.40
146.11
407,264,700
May 8, 2026
152.80
153.70
150.20
150.20
147.88
368,213,400
May 7, 2026
151.70
152.10
150.80
150.80
148.47
320,065,400
May 1, 2026
151.30
152.20
150.90
152.00
149.65
174,375,200
Apr 30, 2026
151.20
152.50
150.60
152.50
150.14
215,759,900
Apr 28, 2026
151.20
151.60
150.60
151.10
148.76
224,139,200
Apr 27, 2026
151.50
151.90
151.00
151.20
148.86
152,114,900
Apr 24, 2026
152.00
152.20
151.10
151.50
149.16
176,730,900
Apr 23, 2026
151.50
152.10
151.00
151.40
149.06
192,731,800
Apr 22, 2026
152.30
152.90
151.50
151.50
149.16
166,036,600
Apr 21, 2026
153.50
153.60
152.30
152.30
149.95
144,632,100
Apr 20, 2026
153.80
154.50
153.10
153.50
151.13
139,123,500
Apr 17, 2026
153.00
154.00
152.60
154.00
151.62
161,553,600
Apr 16, 2026
154.50
154.50
153.00
153.00
150.64
143,387,100
Apr 15, 2026
152.90
154.30
152.70
154.00
151.62
168,195,500
Apr 14, 2026
152.60
153.10
152.10
152.10
149.75
163,389,100
Apr 13, 2026
153.40
153.50
152.20
152.60
150.24
150,991,800
Apr 10, 2026
154.10
154.30
152.60
153.10
150.73
238,253,700
Apr 9, 2026
155.40
156.50
154.60
154.60
152.21
185,266,800
Apr 8, 2026
157.00
157.20
154.80
155.30
152.90
224,946,400
Apr 7, 2026
157.70
158.10
154.70
155.40
153.00
172,025,500
Apr 6, 2026
158.00
158.40
156.80
157.10
154.67
99,742,600
Apr 3, 2026
155.40
157.80
155.30
157.80
155.36
115,776,600
Apr 2, 2026
156.30
158.50
156.20
157.00
154.57
209,197,900
Apr 1, 2026
156.60
157.00
155.70
155.90
153.49
214,482,500
Mar 31, 2026
156.00
158.50
155.40
157.20
154.77
210,772,400
Mar 30, 2026
2.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
155.00
156.80
153.60
156.30
153.88
235,755,200
Mar 27, 2026
159.50
159.70
158.50
159.00
153.93
275,429,900
Mar 26, 2026
157.40
158.80
156.80
158.80
153.74
162,521,000
Mar 25, 2026
157.00
157.70
156.40
157.50
152.48
154,975,700
Mar 24, 2026
157.50
157.70
155.80
156.40
151.42
198,285,700
Mar 23, 2026
157.70
158.50
155.90
157.00
152.00
304,311,800
Mar 19, 2026
157.10
160.00
156.70
158.60
153.55
333,537,500
Mar 18, 2026
157.80
159.10
157.70
158.00
152.97
211,152,400
Mar 17, 2026
156.50
158.10
156.40
157.30
152.29
207,634,100
Mar 16, 2026
155.40
157.30
154.40
155.70
150.74
219,655,700
Mar 13, 2026
156.00
157.80
154.70
154.70
149.77
306,240,100
Mar 12, 2026
155.70
155.70
153.80
155.70
150.74
266,873,000
Mar 11, 2026
154.30
155.60
153.40
155.50
150.55
253,772,500
Mar 10, 2026
154.00
154.20
152.40
154.10
149.19
259,545,500
Mar 9, 2026
150.50
154.00
150.10
154.00
149.09
351,767,100
Mar 6, 2026
150.40
151.70
150.30
151.10
146.29
191,096,900
Mar 5, 2026
152.10
152.20
150.20
150.20
145.41
282,065,500
Mar 4, 2026
150.70
151.60
150.20
151.20
146.38
344,506,600
Mar 3, 2026
152.00
152.60
151.00
152.10
147.25
220,942,300
Mar 2, 2026
152.50
152.70
151.70
152.30
147.45
197,437,300
Feb 27, 2026
152.50
153.30
152.30
153.30
148.42
232,615,700
Feb 26, 2026
152.00
153.40
151.70
152.10
147.25
215,128,700
Feb 25, 2026
151.80
151.90
150.70
150.90
146.09
227,863,000
Feb 24, 2026
152.00
152.00
150.50
150.80
145.99
231,468,300
Feb 20, 2026
152.60
152.70
151.00
151.00
146.19
255,358,500
Feb 19, 2026
153.00
153.10
152.30
152.50
147.64
196,333,000
Feb 18, 2026
153.60
153.70
153.00
153.00
148.12
164,784,200
Feb 17, 2026
154.80
154.90
153.10
153.10
148.22
169,564,300
Feb 16, 2026
154.80
154.90
153.60
154.20
149.29
151,538,700
Feb 13, 2026
154.50
155.80
154.20
154.60
149.67
265,212,000
Feb 12, 2026
154.00
154.50
153.20
153.40
148.51
225,704,400
Feb 10, 2026
153.10
153.90
152.30
153.80
148.90
254,696,400
Feb 9, 2026
153.00
154.50
152.50
152.50
147.64
261,880,900
Feb 6, 2026
154.70
155.80
152.50
152.50
147.64
280,506,700
Feb 5, 2026
154.70
156.10
152.30
154.50
149.58
403,286,600
Feb 4, 2026
156.00
156.10
153.40
153.40
148.51
297,784,800
Feb 3, 2026
156.80
157.40
155.90
156.30
151.32
192,072,100
Feb 2, 2026
156.70
157.20
155.80
156.20
151.22
201,792,800
Jan 30, 2026
154.80
155.60
153.90
154.90
149.96
197,800,500
Jan 29, 2026
154.00
154.20
152.70
153.30
148.42
263,252,200
Jan 28, 2026
155.00
155.10
154.00
154.60
149.67
182,666,500
Jan 27, 2026
157.80
157.90
155.20
155.20
150.25
266,984,600
Jan 26, 2026
157.50
157.50
155.90
156.90
151.90
185,645,300
Jan 23, 2026
157.20
157.50
156.20
157.50
152.48
196,541,500
Jan 22, 2026
159.00
159.00
156.20
156.20
151.22
240,689,800
Jan 21, 2026
159.80
160.10
157.20
157.30
152.29
211,897,800
Jan 20, 2026
158.00
160.20
157.80
160.20
155.10
209,981,400
Jan 19, 2026
157.60
158.70
157.50
158.20
153.16
170,808,200
Jan 16, 2026
158.70
159.00
157.10
157.10
152.09
236,509,300
Jan 15, 2026
158.60
160.20
158.00
159.50
154.42
232,520,900
Jan 14, 2026
158.70
159.30
158.10
159.00
153.93
161,589,900
Jan 13, 2026
159.90
160.40
158.60
158.60
153.55
233,019,600
Jan 9, 2026
157.80
159.40
157.70
159.10
154.03
129,385,500
Jan 8, 2026
158.50
158.80
157.10
157.80
152.77
181,215,400
Jan 7, 2026
159.40
159.60
158.60
159.20
154.13
172,362,400
Jan 6, 2026
159.50
161.20
159.20
160.70
155.58
191,878,700
Jan 5, 2026
157.90
160.20
157.80
159.50
154.42
195,773,400
Dec 30, 2025
158.90
158.90
157.70
157.70
152.68
131,301,300
Dec 29, 2025
159.00
159.10
157.50
158.60
153.55
143,787,600
Dec 26, 2025
157.40
158.90
157.20
158.80
153.74
152,244,900
Dec 25, 2025
156.50
157.00
156.20
156.70
151.71
78,061,000
Dec 24, 2025
156.00
156.30
155.30
156.30
151.32
101,923,100
Dec 23, 2025
154.70
156.30
154.30
156.30
151.32
107,011,400
Dec 22, 2025
157.30
157.60
154.70
154.70
149.77
159,514,200
Dec 19, 2025
157.00
157.40
156.30
157.00
152.00
227,272,800
Dec 18, 2025
155.50
156.70
155.40
156.70
151.71
164,254,600
Dec 17, 2025
154.50
155.00
153.80
154.90
149.96
147,061,100
Dec 16, 2025
155.00
155.70
154.20
155.10
150.16
163,048,600
Dec 15, 2025
155.80
156.20
155.10
155.40
150.45
152,411,100
Dec 12, 2025
155.10
155.70
154.70
155.50
150.55
226,857,800
Dec 11, 2025
155.70
156.40
154.80
155.10
150.16
139,592,500
Dec 10, 2025
154.90
156.30
154.40
155.70
150.74
171,518,100
Dec 9, 2025
154.30
154.40
153.10
153.80
148.90
144,818,000
Dec 8, 2025
154.10
154.40
153.40
154.30
149.38
133,729,600
Dec 5, 2025
155.00
155.20
153.90
153.90
149.00
150,705,700
Dec 4, 2025
154.40
156.00
153.90
155.60
150.64
165,080,500
Dec 3, 2025
155.80
156.10
154.50
154.70
149.77
166,641,000
Dec 2, 2025
156.40
156.80
155.50
155.70
150.74
143,212,500
Dec 1, 2025
156.00
156.20
154.70
155.80
150.84
146,054,400
Nov 28, 2025
154.70
155.80
154.40
155.80
150.84
130,324,000
Nov 27, 2025
155.90
156.10
154.30
154.40
149.48
123,985,700
Nov 26, 2025
153.40
155.80
153.00
155.30
150.35
201,593,600
Nov 25, 2025
152.40
152.80
151.70
152.40
147.54
187,110,600
Nov 21, 2025
152.70
154.20
152.70
154.20
149.29
217,097,900
Nov 20, 2025
152.90
153.30
152.40
152.60
147.74
143,566,300
Nov 19, 2025
152.10
153.30
152.00
152.50
147.64
158,481,900
Nov 18, 2025
153.00
153.00
151.60
152.80
147.93
177,417,400
Nov 17, 2025
151.20
153.10
150.70
153.10
148.22
174,819,200
Nov 14, 2025
150.80
151.20
150.50
151.20
146.38
202,593,200
Nov 13, 2025
152.10
152.20
150.70
150.80
145.99
261,305,300
Nov 12, 2025
152.50
154.80
152.20
152.40
147.54
277,196,400
Nov 11, 2025
151.50
152.40
150.70
152.40
147.54
193,568,800
Nov 10, 2025
151.10
151.70
150.60
151.40
146.58
212,208,700
Nov 7, 2025
150.60
151.90
150.50
151.20
146.38
220,967,900
Nov 6, 2025
151.00
152.10
150.60
150.70
145.90
309,187,700
Nov 5, 2025
154.10
154.50
150.20
150.20
145.41
480,883,500
Nov 4, 2025
158.60
162.20
155.00
155.40
150.45
359,452,400
Oct 31, 2025
159.80
160.20
158.30
158.40
153.35
176,823,800
Oct 30, 2025
158.30
158.60
157.50
158.10
153.06
509,301,900
