Nippon Telegraph and Telephone Corporation (9432.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 171.00 | 171.00 | 169.60 | 170.40 | 170.40 | 123,658,200 |
| 01 May 2024 | 170.20 | 171.20 | 169.90 | 170.50 | 170.50 | 87,150,900 |
| 30 Apr 2024 | 170.30 | 170.90 | 169.30 | 170.80 | 170.80 | 152,798,700 |
| 26 Apr 2024 | 168.50 | 168.90 | 167.50 | 168.20 | 168.20 | 219,864,600 |
| 25 Apr 2024 | 170.00 | 171.10 | 169.00 | 169.40 | 169.40 | 164,722,700 |
| 24 Apr 2024 | 172.40 | 172.40 | 169.80 | 171.00 | 171.00 | 192,816,500 |
| 23 Apr 2024 | 172.30 | 173.40 | 171.00 | 171.40 | 171.40 | 133,773,700 |
| 22 Apr 2024 | 170.90 | 172.50 | 170.80 | 172.00 | 172.00 | 193,572,200 |
| 19 Apr 2024 | 168.10 | 168.30 | 166.00 | 167.90 | 167.90 | 324,954,800 |
| 18 Apr 2024 | 169.10 | 170.80 | 169.00 | 169.80 | 169.80 | 179,465,200 |
| 17 Apr 2024 | 172.20 | 172.30 | 169.30 | 169.90 | 169.90 | 190,922,100 |
| 16 Apr 2024 | 173.10 | 173.50 | 171.70 | 172.40 | 172.40 | 230,615,900 |
| 15 Apr 2024 | 174.50 | 175.10 | 173.70 | 174.60 | 174.60 | 144,592,800 |
| 12 Apr 2024 | 175.00 | 175.70 | 174.60 | 175.20 | 175.20 | 135,428,400 |
| 11 Apr 2024 | 175.30 | 176.10 | 174.60 | 175.30 | 175.30 | 111,470,800 |
| 10 Apr 2024 | 176.80 | 176.80 | 175.10 | 175.60 | 175.60 | 103,794,100 |
| 09 Apr 2024 | 175.70 | 176.90 | 175.30 | 176.80 | 176.80 | 152,408,900 |
| 08 Apr 2024 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 153,481,300 |
| 05 Apr 2024 | 174.00 | 175.20 | 173.00 | 175.00 | 175.00 | 177,545,800 |
| 04 Apr 2024 | 178.00 | 178.00 | 174.80 | 175.00 | 175.00 | 278,400,200 |
| 03 Apr 2024 | 177.00 | 177.80 | 176.20 | 177.30 | 177.30 | 173,358,100 |
| 02 Apr 2024 | 177.00 | 178.40 | 176.50 | 177.40 | 177.40 | 159,739,500 |
| 01 Apr 2024 | 180.00 | 180.10 | 176.70 | 176.70 | 176.70 | 219,683,100 |
| 29 Mar 2024 | 180.10 | 180.80 | 179.40 | 179.90 | 179.90 | 128,675,300 |
| 28 Mar 2024 | 181.00 | 181.90 | 180.00 | 180.00 | 180.00 | 194,143,300 |
| 28 Mar 2024 | 2.5 Dividend | |||||
| 27 Mar 2024 | 184.00 | 184.80 | 183.70 | 184.00 | 181.50 | 190,678,800 |
| 26 Mar 2024 | 183.70 | 185.20 | 182.70 | 184.20 | 181.70 | 150,796,400 |
| 25 Mar 2024 | 184.30 | 184.40 | 182.50 | 183.00 | 180.51 | 136,082,300 |
| 22 Mar 2024 | 181.00 | 184.10 | 180.80 | 183.50 | 181.01 | 234,835,100 |
| 21 Mar 2024 | 182.10 | 183.00 | 180.00 | 180.20 | 177.75 | 303,574,300 |
| 19 Mar 2024 | 181.00 | 182.90 | 180.30 | 182.10 | 179.63 | 183,215,300 |
| 18 Mar 2024 | 181.10 | 181.80 | 180.70 | 180.90 | 178.44 | 140,511,200 |
| 15 Mar 2024 | 180.50 | 181.90 | 180.40 | 180.50 | 178.05 | 196,363,100 |
| 14 Mar 2024 | 180.50 | 182.20 | 180.20 | 181.80 | 179.33 | 119,554,300 |
| 13 Mar 2024 | 180.90 | 181.60 | 180.00 | 180.60 | 178.15 | 122,312,000 |
| 12 Mar 2024 | 181.30 | 182.30 | 180.00 | 180.90 | 178.44 | 157,159,400 |
| 11 Mar 2024 | 185.10 | 185.10 | 180.70 | 182.40 | 179.92 | 174,603,900 |
| 08 Mar 2024 | 184.80 | 185.50 | 183.00 | 185.50 | 182.98 | 194,965,400 |
| 07 Mar 2024 | 181.50 | 184.30 | 181.40 | 184.10 | 181.60 | 189,961,200 |
| 06 Mar 2024 | 180.20 | 183.20 | 180.20 | 182.10 | 179.63 | 153,554,100 |
| 05 Mar 2024 | 180.00 | 181.50 | 180.00 | 180.70 | 178.24 | 139,326,000 |
| 04 Mar 2024 | 181.00 | 182.30 | 180.50 | 180.70 | 178.24 | 156,417,800 |
| 01 Mar 2024 | 182.10 | 182.20 | 180.70 | 180.70 | 178.24 | 184,182,700 |
| 29 Feb 2024 | 183.10 | 183.90 | 182.30 | 182.30 | 179.82 | 140,079,700 |
| 28 Feb 2024 | 183.10 | 184.40 | 182.10 | 183.50 | 181.01 | 131,490,200 |
| 27 Feb 2024 | 182.50 | 183.50 | 182.00 | 182.50 | 180.02 | 127,585,600 |
| 26 Feb 2024 | 180.00 | 182.10 | 179.30 | 182.00 | 179.53 | 211,867,600 |
| 22 Feb 2024 | 181.40 | 182.30 | 180.60 | 180.60 | 178.15 | 179,049,000 |
| 21 Feb 2024 | 180.70 | 182.60 | 180.70 | 182.00 | 179.53 | 157,198,600 |
| 20 Feb 2024 | 183.20 | 183.90 | 181.60 | 181.60 | 179.13 | 154,037,500 |
| 19 Feb 2024 | 182.10 | 182.60 | 181.30 | 181.30 | 178.84 | 119,497,000 |
| 16 Feb 2024 | 182.10 | 185.50 | 181.70 | 183.20 | 180.71 | 209,983,200 |
| 15 Feb 2024 | 182.80 | 182.90 | 180.30 | 181.00 | 178.54 | 165,043,300 |
| 14 Feb 2024 | 180.10 | 181.90 | 179.90 | 181.30 | 178.84 | 151,747,000 |
| 13 Feb 2024 | 182.00 | 182.60 | 179.80 | 181.00 | 178.54 | 153,824,400 |
| 09 Feb 2024 | 178.30 | 181.90 | 176.80 | 180.80 | 178.34 | 202,669,800 |
| 08 Feb 2024 | 184.30 | 184.90 | 179.30 | 179.30 | 176.86 | 277,836,200 |
| 07 Feb 2024 | 181.40 | 184.10 | 180.60 | 183.40 | 180.91 | 140,669,200 |
| 06 Feb 2024 | 186.00 | 186.50 | 183.40 | 183.40 | 180.91 | 159,652,800 |
| 05 Feb 2024 | 189.10 | 189.30 | 186.40 | 186.70 | 184.16 | 127,494,200 |
| 02 Feb 2024 | 187.50 | 188.20 | 186.60 | 187.50 | 184.95 | 104,495,700 |
| 01 Feb 2024 | 185.70 | 187.90 | 185.60 | 187.20 | 184.66 | 122,600,400 |
| 31 Jan 2024 | 185.00 | 186.30 | 183.90 | 186.30 | 183.77 | 141,456,800 |
| 30 Jan 2024 | 187.00 | 187.60 | 185.10 | 185.10 | 182.59 | 136,840,500 |
| 29 Jan 2024 | 183.40 | 185.30 | 183.40 | 185.00 | 182.49 | 91,501,900 |
| 26 Jan 2024 | 185.50 | 185.90 | 183.40 | 183.40 | 180.91 | 145,135,700 |
| 25 Jan 2024 | 186.60 | 188.30 | 186.30 | 186.30 | 183.77 | 101,700,700 |
| 24 Jan 2024 | 189.00 | 189.60 | 186.90 | 187.50 | 184.95 | 138,930,800 |
| 23 Jan 2024 | 191.90 | 192.90 | 189.70 | 189.80 | 187.22 | 144,947,500 |
| 22 Jan 2024 | 189.00 | 191.20 | 188.60 | 191.20 | 188.60 | 165,392,000 |
| 19 Jan 2024 | 188.50 | 189.30 | 186.70 | 187.10 | 184.56 | 152,763,600 |
| 18 Jan 2024 | 188.00 | 189.30 | 187.70 | 188.30 | 185.74 | 134,889,900 |
| 17 Jan 2024 | 187.40 | 191.10 | 186.80 | 188.00 | 185.45 | 244,854,000 |
| 16 Jan 2024 | 188.00 | 188.40 | 185.60 | 186.80 | 184.26 | 182,391,200 |
| 15 Jan 2024 | 181.00 | 183.20 | 181.00 | 183.00 | 180.51 | 41,607,100 |
| 12 Jan 2024 | 181.40 | 182.80 | 180.00 | 180.40 | 177.95 | 215,851,600 |
| 11 Jan 2024 | 179.00 | 180.60 | 178.70 | 180.60 | 178.15 | 202,652,000 |
| 10 Jan 2024 | 176.20 | 177.40 | 175.90 | 176.90 | 174.50 | 168,389,900 |
| 09 Jan 2024 | 173.90 | 175.40 | 173.90 | 175.10 | 172.72 | 156,436,300 |
| 05 Jan 2024 | 173.50 | 175.00 | 173.10 | 173.90 | 171.54 | 185,151,700 |
| 04 Jan 2024 | 170.10 | 173.30 | 169.50 | 172.70 | 170.35 | 161,224,000 |
| 29 Dec 2023 | 172.10 | 173.40 | 170.90 | 172.30 | 169.96 | 147,771,100 |
| 28 Dec 2023 | 172.40 | 173.90 | 171.50 | 171.90 | 169.56 | 116,888,800 |
| 27 Dec 2023 | 171.20 | 172.00 | 171.00 | 171.60 | 169.27 | 114,352,800 |
| 26 Dec 2023 | 171.40 | 171.50 | 169.90 | 170.80 | 168.48 | 104,936,400 |
| 25 Dec 2023 | 172.30 | 172.60 | 171.10 | 171.30 | 168.97 | 57,828,000 |
| 22 Dec 2023 | 170.60 | 172.40 | 170.60 | 171.90 | 169.56 | 127,002,000 |
| 21 Dec 2023 | 169.60 | 171.00 | 169.00 | 170.50 | 168.18 | 134,071,500 |
| 20 Dec 2023 | 167.80 | 169.90 | 167.70 | 169.30 | 167.00 | 167,643,500 |
| 19 Dec 2023 | 169.50 | 169.90 | 167.50 | 169.00 | 166.70 | 211,524,800 |
| 18 Dec 2023 | 169.70 | 169.80 | 168.40 | 168.90 | 166.61 | 173,357,100 |
| 15 Dec 2023 | 170.00 | 170.90 | 169.30 | 169.80 | 167.49 | 221,754,800 |
| 14 Dec 2023 | 171.60 | 171.80 | 170.30 | 170.30 | 167.99 | 150,861,800 |
| 13 Dec 2023 | 173.10 | 173.70 | 171.90 | 171.90 | 169.56 | 114,944,000 |
| 12 Dec 2023 | 171.60 | 173.20 | 171.40 | 171.90 | 169.56 | 126,302,900 |
| 11 Dec 2023 | 171.30 | 172.00 | 171.00 | 172.00 | 169.66 | 109,507,700 |
| 08 Dec 2023 | 171.60 | 172.40 | 170.50 | 170.50 | 168.18 | 212,595,800 |
| 07 Dec 2023 | 171.20 | 172.80 | 171.00 | 172.60 | 170.25 | 147,473,800 |
| 06 Dec 2023 | 171.80 | 173.70 | 171.30 | 173.30 | 170.95 | 142,109,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.