Nippon Telegraph and Telephone Corporation (NPPXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.1100 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 2,400 |
| 22 Apr 2024 | 1.0700 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 40,600 |
| 19 Apr 2024 | 1.0700 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 31,380,000 |
| 18 Apr 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 121,200 |
| 17 Apr 2024 | 1.1100 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 81,500 |
| 16 Apr 2024 | 1.2000 | 1.2000 | 1.0300 | 1.0600 | 1.0600 | 164,700 |
| 15 Apr 2024 | 1.2400 | 1.2400 | 1.0400 | 1.0700 | 1.0700 | 764,000 |
| 12 Apr 2024 | 1.0500 | 1.2300 | 1.0400 | 1.1200 | 1.1200 | 423,400 |
| 11 Apr 2024 | 1.1400 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 39,100 |
| 10 Apr 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 245,800 |
| 09 Apr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1400 | 1.1400 | 128,700 |
| 08 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 67,200 |
| 05 Apr 2024 | 1.1300 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 47,300 |
| 04 Apr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 2,239,700 |
| 03 Apr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 71,600 |
| 02 Apr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.2000 | 1.2000 | 208,600 |
| 01 Apr 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 106,400 |
| 28 Mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 105,000 |
| 28 Mar 2024 | 0.017 Dividend | |||||
| 27 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 79,000 |
| 26 Mar 2024 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1731 | 25,900 |
| 25 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2200 | 1.2027 | 74,800 |
| 22 Mar 2024 | 1.1900 | 1.2300 | 1.1800 | 1.2000 | 1.1830 | 70,900 |
| 21 Mar 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1731 | 31,100 |
| 20 Mar 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 29,500 |
| 19 Mar 2024 | 1.3000 | 1.3000 | 1.1000 | 1.2100 | 1.1929 | 60,300 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2200 | 1.2027 | 63,600 |
| 15 Mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 33,400 |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2400 | 1.2224 | 34,400 |
| 13 Mar 2024 | 1.2200 | 1.3200 | 1.2100 | 1.2300 | 1.2126 | 28,800 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.2100 | 1.2100 | 1.1929 | 84,400 |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | 1.2027 | 65,200 |
| 08 Mar 2024 | 1.2000 | 1.2700 | 1.2000 | 1.2300 | 1.2126 | 47,000 |
| 07 Mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 31,400 |
| 06 Mar 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2027 | 43,800 |
| 05 Mar 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.1830 | 31,200 |
| 04 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.1830 | 69,300 |
| 01 Mar 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 86,000 |
| 29 Feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2126 | 13,200 |
| 28 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 49,100 |
| 27 Feb 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2100 | 1.1929 | 114,600 |
| 26 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2000 | 1.1830 | 72,000 |
| 23 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 49,400 |
| 22 Feb 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 63,500 |
| 21 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 46,600 |
| 20 Feb 2024 | 1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.1929 | 48,600 |
| 16 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2027 | 56,300 |
| 15 Feb 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2323 | 512,100 |
| 14 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.1830 | 28,200 |
| 13 Feb 2024 | 1.2100 | 1.2500 | 1.1900 | 1.2200 | 1.2027 | 80,700 |
| 12 Feb 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2323 | 48,100 |
| 09 Feb 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2421 | 25,700 |
| 08 Feb 2024 | 1.2400 | 1.3000 | 1.0500 | 1.2400 | 1.2224 | 48,400 |
| 07 Feb 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2500 | 1.2323 | 20,200 |
| 06 Feb 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2500 | 1.2323 | 320,100 |
| 05 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2900 | 1.2717 | 44,000 |
| 02 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2600 | 1.2421 | 18,800 |
| 01 Feb 2024 | 1.4000 | 1.4000 | 1.2400 | 1.2700 | 1.2520 | 48,700 |
| 31 Jan 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2900 | 1.2717 | 86,300 |
| 30 Jan 2024 | 1.1000 | 1.2900 | 1.1000 | 1.2200 | 1.2027 | 31,400 |
| 29 Jan 2024 | 1.1100 | 1.2900 | 1.1100 | 1.2500 | 1.2323 | 74,500 |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2323 | 29,100 |
| 25 Jan 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2300 | 1.2126 | 15,100 |
| 24 Jan 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2300 | 1.2126 | 561,800 |
| 23 Jan 2024 | 1.4300 | 1.4300 | 1.2100 | 1.2900 | 1.2717 | 76,500 |
| 22 Jan 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2200 | 1.2027 | 105,300 |
| 19 Jan 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2200 | 1.2027 | 340,500 |
| 18 Jan 2024 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | 1.1830 | 34,500 |
| 17 Jan 2024 | 1.3500 | 1.3500 | 1.2100 | 1.3000 | 1.2816 | 48,700 |
| 16 Jan 2024 | 1.2600 | 1.3000 | 1.1900 | 1.2900 | 1.2717 | 182,500 |
| 12 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2100 | 1.1929 | 106,300 |
| 11 Jan 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2000 | 1.1830 | 147,100 |
| 10 Jan 2024 | 1.1500 | 1.2800 | 1.1500 | 1.1600 | 1.1436 | 47,800 |
| 09 Jan 2024 | 1.2200 | 1.3400 | 1.1900 | 1.1900 | 1.1731 | 40,100 |
| 08 Jan 2024 | 1.3500 | 1.3500 | 1.2000 | 1.3400 | 1.3210 | 606,900 |
| 05 Jan 2024 | 1.2100 | 1.3300 | 1.2000 | 1.2000 | 1.1830 | 2,601,600 |
| 04 Jan 2024 | 1.3300 | 1.3300 | 1.1900 | 1.3200 | 1.3013 | 95,300 |
| 03 Jan 2024 | 1.1900 | 1.2900 | 1.1800 | 1.2000 | 1.1830 | 140,500 |
| 02 Jan 2024 | 1.3000 | 1.3000 | 1.1300 | 1.2200 | 1.2027 | 125,600 |
| 29 Dec 2023 | 1.1400 | 1.2300 | 1.1400 | 1.2100 | 1.1929 | 72,600 |
| 28 Dec 2023 | 1.2200 | 1.2900 | 1.1800 | 1.2900 | 1.2717 | 79,100 |
| 27 Dec 2023 | 1.1400 | 1.3500 | 1.1400 | 1.1900 | 1.1731 | 463,400 |
| 26 Dec 2023 | 1.3500 | 1.3500 | 1.1500 | 1.1800 | 1.1633 | 99,600 |
| 22 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.1900 | 1.1731 | 132,800 |
| 21 Dec 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1633 | 108,300 |
| 20 Dec 2023 | 1.2100 | 1.2700 | 1.1400 | 1.2000 | 1.1830 | 141,000 |
| 19 Dec 2023 | 1.1400 | 1.3000 | 1.1400 | 1.2000 | 1.1830 | 55,400 |
| 18 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2000 | 1.1830 | 163,100 |
| 15 Dec 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2100 | 1.1929 | 184,100 |
| 14 Dec 2023 | 1.0600 | 1.3400 | 1.0600 | 1.1500 | 1.1337 | 579,900 |
| 13 Dec 2023 | 1.2400 | 1.3200 | 1.1400 | 1.1800 | 1.1633 | 288,400 |
| 12 Dec 2023 | 1.2600 | 1.2800 | 1.1300 | 1.2800 | 1.2619 | 99,900 |
| 11 Dec 2023 | 1.1500 | 1.2700 | 1.1400 | 1.1500 | 1.1337 | 268,800 |
| 08 Dec 2023 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1140 | 25,200 |
| 07 Dec 2023 | 1.1400 | 1.2900 | 1.1400 | 1.2700 | 1.2520 | 192,900 |
| 06 Dec 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1238 | 155,400 |
| 05 Dec 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1436 | 147,000 |
| 04 Dec 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1238 | 141,500 |
| 01 Dec 2023 | 1.1200 | 1.2300 | 1.1200 | 1.1400 | 1.1238 | 80,900 |
| 30 Nov 2023 | 1.1400 | 1.1700 | 1.1300 | 1.1500 | 1.1337 | 45,300 |
| *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.