Nippon Telegraph and Telephone Corporation (NTTYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.39

-0.58

(-1.94%)

At close: 03:54PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	29.72	29.72	29.09	29.39	29.39	120,800
Feb 02, 2023	30.30	30.30	29.83	29.97	29.97	76,600
Feb 01, 2023	29.70	30.28	29.70	30.16	30.16	70,800
Jan 31, 2023	30.28	30.28	29.89	30.05	30.05	93,400
Jan 30, 2023	29.93	30.03	29.91	29.91	29.91	78,800
Jan 27, 2023	29.53	30.00	29.53	29.99	29.99	113,400
Jan 26, 2023	30.56	30.56	30.09	30.17	30.17	54,300
Jan 25, 2023	30.21	30.21	30.02	30.15	30.15	134,200
Jan 24, 2023	29.42	30.08	29.42	30.01	30.01	133,800
Jan 23, 2023	29.43	29.64	29.11	29.57	29.57	124,600
Jan 20, 2023	29.54	29.68	29.33	29.68	29.68	135,700
Jan 19, 2023	29.03	29.39	29.03	29.35	29.35	263,000
Jan 18, 2023	28.99	29.43	28.97	29.10	29.10	191,700
Jan 17, 2023	29.01	29.26	29.01	29.20	29.20	180,700
Jan 13, 2023	28.96	29.16	28.96	29.04	29.04	215,400
Jan 12, 2023	28.65	28.94	28.51	28.83	28.83	127,200
Jan 11, 2023	27.30	28.22	27.30	28.22	28.22	63,700
Jan 10, 2023	27.04	28.11	27.04	28.10	28.10	134,600
Jan 09, 2023	28.48	28.63	28.46	28.53	28.53	144,900
Jan 06, 2023	27.11	28.54	27.11	28.54	28.54	101,200
Jan 05, 2023	27.75	28.57	27.75	28.31	28.31	109,100
Jan 04, 2023	28.96	28.96	28.25	28.47	28.47	145,500
Jan 03, 2023	28.12	28.83	28.12	28.62	28.62	130,400
Dec 30, 2022	28.11	28.67	28.11	28.25	28.25	138,900
Dec 29, 2022	28.14	28.53	28.11	28.46	28.46	95,800
Dec 28, 2022	28.16	28.37	28.14	28.14	28.14	67,700
Dec 27, 2022	28.62	28.68	28.25	28.54	28.54	109,000
Dec 23, 2022	29.50	29.50	28.25	28.68	28.68	86,700
Dec 22, 2022	29.39	29.39	27.64	28.52	28.52	168,300
Dec 21, 2022	27.91	28.62	27.91	28.31	28.31	155,500
Dec 20, 2022	28.21	28.29	27.20	28.01	28.01	147,400
Dec 19, 2022	28.21	28.21	27.37	27.45	27.45	172,100
Dec 16, 2022	27.04	27.19	26.99	27.19	27.19	198,000
Dec 15, 2022	27.33	28.19	27.04	27.15	27.15	335,100
Dec 14, 2022	27.50	28.21	27.50	27.60	27.60	188,600
Dec 13, 2022	27.47	27.89	27.47	27.62	27.62	136,800
Dec 12, 2022	26.82	27.48	26.82	27.11	27.11	222,800
Dec 09, 2022	27.39	27.54	27.28	27.31	27.31	175,600
Dec 08, 2022	26.25	27.25	26.25	27.12	27.12	150,300
Dec 07, 2022	26.81	27.16	26.81	27.07	27.07	174,100
Dec 06, 2022	26.44	28.21	26.44	27.07	27.07	218,900
Dec 05, 2022	27.26	27.35	27.02	27.12	27.12	158,600
Dec 02, 2022	27.12	27.55	27.09	27.35	27.35	504,800
Dec 01, 2022	27.68	28.21	27.68	27.93	27.93	179,800
Nov 30, 2022	28.21	28.21	27.29	27.75	27.75	114,000
Nov 29, 2022	27.61	27.67	27.52	27.52	27.52	85,500
Nov 28, 2022	28.21	28.21	27.92	27.96	27.96	121,400
Nov 25, 2022	27.52	28.00	27.52	27.96	27.96	75,700
Nov 23, 2022	27.07	28.02	27.07	27.96	27.96	91,500
Nov 22, 2022	26.79	27.74	26.79	27.74	27.74	98,200
Nov 21, 2022	26.63	27.21	26.63	27.07	27.07	151,200
Nov 18, 2022	27.55	27.57	27.35	27.35	27.35	125,000
Nov 17, 2022	27.04	27.04	26.63	26.85	26.85	185,400
Nov 16, 2022	26.86	26.93	26.69	26.80	26.80	161,300
Nov 15, 2022	27.45	27.45	26.77	26.93	26.93	154,900
Nov 14, 2022	27.00	27.20	26.92	27.02	27.02	128,900
Nov 11, 2022	27.20	28.00	27.20	27.60	27.60	182,900
Nov 10, 2022	27.22	27.94	27.22	27.88	27.88	703,700
Nov 09, 2022	26.50	27.18	26.50	26.62	26.62	351,700
Nov 08, 2022	28.11	28.35	27.43	27.43	27.43	497,200
Nov 07, 2022	26.96	28.33	26.96	27.37	27.37	199,200
Nov 04, 2022	28.06	28.06	26.50	27.31	27.31	391,900
Nov 03, 2022	26.41	27.32	26.41	27.23	27.23	193,400
Nov 02, 2022	27.31	27.66	27.20	27.35	27.35	211,900
Nov 01, 2022	27.60	27.71	27.23	27.23	27.23	197,800
Oct 31, 2022	26.58	27.75	26.58	27.56	27.56	179,900
Oct 28, 2022	28.65	28.65	27.63	27.90	27.90	195,500
Oct 27, 2022	28.03	28.53	26.74	27.58	27.58	273,200
Oct 26, 2022	27.80	28.11	27.76	27.98	27.98	109,200
Oct 25, 2022	26.54	27.70	26.54	27.70	27.70	308,400
Oct 24, 2022	25.86	27.02	25.86	26.90	26.90	210,100
Oct 21, 2022	27.51	27.51	26.67	27.43	27.43	172,600
Oct 20, 2022	26.42	27.73	26.42	27.18	27.18	183,900
Oct 19, 2022	26.55	27.12	26.55	26.73	26.73	587,900
Oct 18, 2022	26.40	27.09	26.40	26.85	26.85	1,000,300
Oct 17, 2022	26.75	26.86	26.66	26.82	26.82	361,400
Oct 14, 2022	26.96	26.96	26.46	26.57	26.57	243,600
Oct 13, 2022	26.50	26.90	26.43	26.71	26.71	242,700
Oct 12, 2022	27.00	27.01	26.84	26.86	26.86	202,400
Oct 11, 2022	27.53	27.61	27.38	27.47	27.47	195,500
Oct 10, 2022	27.04	27.32	27.04	27.29	27.29	382,100
Oct 07, 2022	27.35	27.43	27.26	27.32	27.32	203,700
Oct 06, 2022	26.58	28.23	26.58	27.47	27.47	144,800
Oct 05, 2022	27.33	28.36	27.18	27.48	27.48	213,000
Oct 04, 2022	26.56	27.73	26.56	27.73	27.73	233,900
Oct 03, 2022	26.10	26.72	26.10	26.70	26.70	525,900
Sept 30, 2022	26.31	27.19	26.31	27.10	27.10	243,900
Sept 29, 2022	26.76	27.37	26.76	27.11	27.11	465,500
Sept 28, 2022	25.72	27.16	25.72	26.60	26.60	139,300
Sept 27, 2022	27.63	27.63	26.75	26.86	26.86	378,300
Sept 26, 2022	26.28	27.19	26.28	27.03	27.03	204,900
Sept 23, 2022	26.13	27.50	26.13	26.75	26.75	176,400
Sept 22, 2022	28.21	28.21	26.41	27.05	27.05	186,900
Sept 21, 2022	26.94	26.99	26.76	26.78	26.78	129,200
Sept 20, 2022	26.29	27.27	26.29	27.17	27.17	155,000
Sept 19, 2022	25.89	27.54	25.89	26.96	26.96	183,500
Sept 16, 2022	26.80	26.98	26.66	26.82	26.82	153,600
Sept 15, 2022	26.70	26.93	26.69	26.79	26.79	201,700
Sept 14, 2022	27.19	27.20	26.32	26.93	26.93	82,400
Sept 13, 2022	26.66	27.31	26.66	27.05	27.05	174,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.5787%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,312.14-414.77(-1.31%)

Nippon Telegraph and Telephone Corporation (NTTYY)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.5787%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,312.14
-414.77(-1.31%)