Canada markets close in 4 hours 21 minutes

Nippon Telegraph and Telephone Corporation (NTTYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.17-0.06 (-0.22%)
As of 11:23AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202427.2027.2527.1427.1727.171,280,058
Apr 18, 202427.2727.3927.1727.2327.232,281,200
Apr 17, 202427.8127.8127.1527.3027.30714,700
Apr 16, 202427.8227.8627.6627.7227.72183,700
Apr 15, 202429.3929.3927.9928.0228.02130,600
Apr 12, 202427.4729.3627.4728.3028.30288,100
Apr 11, 202429.4029.4028.4428.5328.53116,500
Apr 10, 202428.3328.6528.3328.5428.5475,500
Apr 09, 202428.9429.1128.9429.0729.07100,300
Apr 08, 202429.1829.1828.8528.9428.94112,000
Apr 05, 202429.1429.1428.8328.9028.9055,800
Apr 04, 202428.0529.5128.0528.8028.80185,900
Apr 03, 202429.4929.4928.3529.3229.32111,900
Apr 02, 202429.2129.2628.9029.2629.26235,800
Apr 01, 202429.4429.4429.1229.1929.19138,600
Mar 28, 202429.1530.0129.1529.8129.8153,500
Mar 27, 202429.7730.3829.7730.1030.1084,500
Mar 26, 202430.4930.4930.3830.4530.4561,700
Mar 25, 202430.6730.6730.1730.1930.1995,700
Mar 22, 202429.2630.4129.2630.3030.3070,500
Mar 21, 202429.4530.8329.4529.9129.9151,800
Mar 20, 202429.4430.4229.4430.4130.4143,800
Mar 19, 202430.3830.3830.1830.3230.3265,600
Mar 18, 202431.0031.0030.3030.3530.3547,400
Mar 15, 202431.5231.5230.0930.4030.4056,000
Mar 14, 202430.5630.8330.5630.6730.6787,500
Mar 13, 202430.6830.6830.4930.5430.5445,200
Mar 12, 202430.2631.8030.2630.7030.7039,300
Mar 11, 202430.8930.9330.8130.8530.8552,300
Mar 08, 202430.4131.5230.4131.3231.3240,800
Mar 07, 202431.8131.9030.7831.0931.0960,000
Mar 06, 202430.7230.7230.5130.5430.5454,900
Mar 05, 202429.0630.7829.0630.1230.1262,700
Mar 04, 202430.1330.6630.0030.0330.0346,100
Mar 01, 202429.0630.6629.0630.1330.13142,800
Feb 29, 202430.3630.5430.3230.3230.3255,700
Feb 28, 202430.4330.4930.4030.4530.4539,500
Feb 27, 202430.0230.3830.0230.3130.3155,700
Feb 26, 202429.8631.1929.8630.1830.1860,600
Feb 23, 202431.0631.0630.1530.3130.3142,400
Feb 22, 202430.5030.5030.0030.1130.11114,000
Feb 21, 202431.1531.1530.2130.2230.22108,000
Feb 20, 202430.2530.3430.1730.2730.27112,600
Feb 16, 202430.0730.6030.0730.5030.5068,000
Feb 15, 202429.5530.7629.5530.2530.2558,300
Feb 14, 202430.1530.2130.0530.1230.1269,500
Feb 13, 202430.0830.0829.8929.9929.9983,200
Feb 12, 202429.2430.4129.2430.3930.3955,400
Feb 09, 202430.2930.5630.1930.3730.3780,100
Feb 08, 202430.2530.2529.8430.0030.0075,500
Feb 07, 202429.8931.9829.8931.0131.0152,000
Feb 06, 202430.7531.1030.7531.1031.1071,700
Feb 05, 202432.4532.4531.2231.3831.3899,200
Feb 02, 202431.5331.7031.5331.6931.69209,700
Feb 01, 202432.1732.1731.6631.9931.9955,400
Jan 31, 202431.5831.7631.4831.4931.4964,000
Jan 30, 202431.5531.5831.3031.4531.45161,700
Jan 29, 202432.2832.4031.8632.3332.33298,500
Jan 26, 202430.8731.2530.8731.0631.06139,100
Jan 25, 202431.3331.7031.3331.5031.5054,400
Jan 24, 202432.1232.1231.7231.7231.7261,000
Jan 23, 202432.0032.0731.8031.9231.92104,100
Jan 22, 202432.0232.4432.0232.4332.4361,800
Jan 19, 202431.8631.8631.3131.6931.6987,100
Jan 18, 202431.8232.2931.8231.9931.9989,900
Jan 17, 202431.9931.9931.5731.7731.77166,800
Jan 16, 202431.7031.9231.7031.7531.75162,100
Jan 12, 202431.3531.3530.9931.0231.0285,300
Jan 11, 202431.0231.0230.7330.8630.86222,700
Jan 10, 202430.5030.5830.4530.4630.46174,400
Jan 09, 202430.0630.4730.0630.3430.34154,800
Jan 08, 202429.7031.0029.7030.3630.36125,300
Jan 05, 202429.9330.3829.9330.2230.22230,600
Jan 04, 202430.0530.0829.9029.9129.91203,600
Jan 03, 202429.0430.1929.0430.1130.1187,200
Jan 02, 202431.0931.0930.2330.4230.42158,100
Dec 29, 202330.5030.5430.3630.4730.4744,700
Dec 28, 202331.5331.5330.3030.3030.30179,400
Dec 27, 202329.7230.9429.7230.0930.0944,000
Dec 26, 202331.0731.1429.6629.9829.98118,400
Dec 22, 202329.8730.4529.8730.2330.2350,900
Dec 21, 202329.6030.2529.6030.0130.0161,500
Dec 20, 202328.5029.5228.5029.2329.2366,800
Dec 19, 202329.2029.5529.2029.3729.3798,400
Dec 18, 202329.3529.6129.3529.5829.5885,300
Dec 15, 202329.5030.0429.5029.6229.6264,900
Dec 14, 202329.2031.0029.2029.9329.9366,100
Dec 13, 202330.6230.6229.4729.8429.8469,700
Dec 12, 202330.4730.4729.3729.5529.5560,300
Dec 11, 202329.4529.5028.7129.4529.4560,700
Dec 08, 202329.7029.7029.1029.4829.4845,300
Dec 07, 202329.4229.9529.4229.7229.7268,100
Dec 06, 202329.3529.4029.2029.2029.20113,600
Dec 05, 202328.7229.3028.7229.0229.02106,200
Dec 04, 202328.2029.1528.2029.0829.0877,900
Dec 01, 202328.2229.4328.2229.4129.4171,900
Nov 30, 202328.2629.2828.2629.2329.23106,700
Nov 29, 202328.7529.2528.7529.0529.0590,400
Nov 28, 202330.0030.0029.0029.2029.2081,600
Nov 27, 202328.7230.0828.7229.1329.1369,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...