Dark

NTTYY
NTT INC. S/ADS
stock OTC ADR

EOD

May 6, 2026

24.45USD+0.908%(+0.22)78,604

Pre-market

0.00USD-100.000%(-24.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	24.4500	24.5000	24.3800	24.450000	+0.908%	78,604	0.000%
2026-05-05	24.1200	24.3300	24.0500	24.230000	+0.248%	147,952	+0.908%
2026-05-04	24.1900	24.3152	24.0400	24.170000	+0.157%	189,753	+1.158%
2026-05-01	24.1250	24.2800	24.1100	24.132000	-0.671%	73,593	+1.318%
2026-04-30	23.5000	24.3200	23.5000	24.295000	+3.648%	234,445	+0.638%
2026-04-29	23.5225	23.5900	23.4000	23.440000	-0.678%	108,653	+4.309%
2026-04-28	23.3300	23.6900	23.3300	23.600000	-0.169%	210,233	+3.602%
2026-04-27	23.6500	23.8200	23.5900	23.640000	-0.396%	213,528	+3.426%
2026-04-24	23.7450	23.8200	23.6700	23.734000	+0.017%	111,786	+3.017%
2026-04-23	23.7545	23.8099	23.6400	23.729996	-0.042%	172,443	+3.034%
2026-04-22	23.6300	23.8500	23.5930	23.740000	-0.545%	108,773	+2.991%
2026-04-21	23.9490	23.9850	23.8000	23.870000	-1.616%	158,806	+2.430%
2026-04-20	23.3300	24.4600	23.3300	24.262000	-0.850%	97,901	+0.775%
2026-04-17	24.4500	24.5815	24.3200	24.470000	+1.577%	198,041	-0.082%
2026-04-16	24.9899	24.9900	23.9801	24.090000	-0.455%	210,635	+1.494%
2026-04-15	24.3900	24.8800	24.1100	24.200000	+0.415%	206,004	+1.033%
2026-04-14	23.9800	24.1200	23.3300	24.100000	+0.012%	187,216	+1.452%
2026-04-13	23.3300	24.1000	23.3300	24.097000	-0.261%	185,461	+1.465%
2026-04-10	24.2760	24.5100	24.1200	24.160000	-1.105%	122,387	+1.200%
2026-04-09	25.2600	25.2600	24.3500	24.430000	-0.772%	107,431	+0.082%
2026-04-08	24.6900	25.5500	24.5600	24.620000	+1.026%	71,097	-0.690%
2026-04-07	24.2700	24.4900	24.1800	24.370000	-1.336%	124,871	+0.328%
2026-04-06	25.1800	25.1800	24.6300	24.700000	+0.041%	94,188	-1.012%
2026-04-02	25.0720	25.4200	24.5800	24.690000	+0.244%	82,295	-0.972%
2026-04-01	25.4300	25.4300	24.5400	24.630000	-1.243%	62,950	-0.731%
2026-03-31	24.8925	24.9500	24.7100	24.940000	+2.402%	87,807	-1.965%
2026-03-30	24.4400	24.9350	24.3300	24.355000	-0.348%	128,906	+0.390%
2026-03-27	24.5700	24.6500	24.4000	24.440000	-1.173%	86,500	+0.041%
2026-03-26	23.9200	25.1300	23.9200	24.729987	+0.406%	219,495	-1.132%
2026-03-25	23.8000	24.7800	23.8000	24.630000	-0.089%	80,946	-0.731%
2026-03-24	24.4100	25.6000	24.4100	24.652000	-1.075%	118,829	-0.819%
2026-03-23	24.6500	25.0000	24.5500	24.920000	+2.048%	411,252	-1.886%
2026-03-20	24.9900	24.9900	24.4000	24.420000	-2.163%	611,399	+0.123%
2026-03-19	25.4000	25.4000	24.6900	24.960000	+1.878%	84,667	-2.043%
2026-03-18	23.8800	24.7100	23.8800	24.500000	-0.930%	165,376	-0.204%
2026-03-17	23.8000	24.7800	23.8000	24.730000	+1.042%	267,563	-1.132%
2026-03-16	24.4200	24.5100	24.3900	24.475000	+1.809%	203,860	-0.102%
2026-03-13	24.3000	24.3400	24.0000	24.040000	-1.029%	164,524	+1.705%
2026-03-12	24.4000	24.4300	23.8100	24.290000	-0.205%	189,155	+0.659%
2026-03-11	25.1200	25.1200	24.2600	24.340000	-0.041%	106,361	+0.452%
2026-03-10	23.8200	24.5850	23.8200	24.350000	-0.531%	160,911	+0.411%
2026-03-09	23.6900	24.4800	23.6900	24.480000	+3.553%	376,102	-0.123%
2026-03-06	24.1000	24.1000	23.6100	23.640000	+0.013%	164,083	+3.426%
2026-03-05	24.7800	24.8700	23.5100	23.637000	-2.728%	243,760	+3.440%
2026-03-04	24.1600	24.3200	24.1200	24.300000	+1.589%	395,667	+0.617%
2026-03-03	23.3250	23.9500	23.3250	23.920000	-0.292%	169,058	+2.216%
2026-03-02	24.9500	24.9500	23.3100	23.990000	-1.640%	259,447	+1.917%
2026-02-27	25.3500	25.3500	24.3900	24.390000	+0.156%	126,092	+0.246%
2026-02-26	25.3300	25.3300	24.2300	24.352000	+0.545%	198,113	+0.402%
2026-02-25	24.5350	24.8700	24.1000	24.220000	-0.041%	335,609	+0.950%
2026-02-24	24.1250	24.2700	24.0905	24.230000	-0.534%	176,934	+0.908%
2026-02-23	23.5500	24.4900	23.5500	24.360000	+0.164%	276,020	+0.369%
2026-02-20	24.3200	24.3600	24.2600	24.320000	-0.856%	106,337	+0.535%
2026-02-19	24.4300	24.8575	24.4300	24.530000	-0.833%	89,936	-0.326%
2026-02-18	25.1500	25.1500	24.7000	24.736000	-1.332%	89,124	-1.156%
2026-02-17	26.0000	26.0000	24.5000	25.070000	-1.026%	116,077	-2.473%
2026-02-13	25.0200	25.3300	24.9950	25.330000	+1.482%	70,101	-3.474%
2026-02-12	24.9950	25.0300	24.9600	24.960000	-0.359%	116,280	-2.043%
2026-02-11	25.0600	25.1550	24.9300	25.050000	+0.764%	65,756	-2.395%
2026-02-10	24.8400	24.9400	24.7801	24.860000	+1.594%	150,035	-1.649%
2026-02-09	24.0100	24.5700	24.0100	24.470000	+0.205%	209,928	-0.082%
2026-02-06	25.3700	25.3700	24.2700	24.420000	-0.772%	120,654	+0.123%
2026-02-05	24.6500	24.7000	24.2900	24.610000	-0.203%	184,177	-0.650%
2026-02-04	25.0000	25.0000	24.5720	24.660000	-1.518%	72,679	-0.852%
2026-02-03	24.5000	26.0400	24.5000	25.040000	-0.949%	106,072	-2.356%
2026-02-02	25.0350	25.3100	24.9720	25.280000	+0.701%	112,788	-3.283%
2026-01-30	26.1200	26.1200	24.1601	25.104000	+0.016%	107,129	-2.605%
2026-01-29	25.2000	25.2000	24.9500	25.100000	-0.515%	130,571	-2.590%
2026-01-28	24.3300	25.3100	24.3300	25.230000	-0.119%	83,084	-3.092%
2026-01-27	25.3500	25.3800	25.1990	25.260000	-0.786%	96,845	-3.207%
2026-01-26	25.4700	25.5700	25.4001	25.460000	+1.475%	90,739	-3.967%
2026-01-23	24.8250	25.1500	24.8250	25.090000	+1.210%	98,591	-2.551%
2026-01-22	24.7399	24.8400	24.6840	24.790000	-0.824%	158,807	-1.372%
2026-01-21	25.8500	25.8500	24.8900	24.996000	-0.849%	141,142	-2.184%
2026-01-20	24.5100	26.0400	24.5100	25.210000	+1.367%	201,784	-3.015%
2026-01-16	24.8760	24.9000	24.8200	24.870000	-0.761%	151,821	-1.689%
2026-01-15	25.7425	25.7425	25.0600	25.060600	-0.197%	144,693	-2.436%
2026-01-14	25.8000	25.8000	25.0500	25.110000	+0.344%	134,330	-2.628%
2026-01-13	25.0700	25.0700	25.0200	25.024000	-2.135%	126,300	-2.294%
2026-01-12	25.2000	26.1900	25.2000	25.570000	+0.868%	114,537	-4.380%
2026-01-09	26.2100	26.2100	25.3400	25.350000	+0.237%	123,705	-3.550%
2026-01-08	25.2150	25.3100	24.1900	25.290000	-0.118%	72,669	-3.321%
2026-01-07	24.5100	25.4910	24.5100	25.320000	-0.706%	110,984	-3.436%
2026-01-06	25.5200	25.5850	25.4500	25.500000	-0.078%	354,417	-4.118%
2026-01-05	24.7000	25.5900	24.7000	25.520000	+1.512%	212,896	-4.193%
2026-01-02	25.0000	25.9600	25.0000	25.140000	-0.238%	123,184	-2.745%
2025-12-31	24.1901	25.9800	24.1901	25.200000	-0.107%	44,417	-2.976%
2025-12-30	24.3600	25.8100	24.3600	25.227000	-0.289%	102,221	-3.080%
2025-12-29	24.3700	25.6200	24.3700	25.300000	-0.354%	160,177	-3.360%
2025-12-26	24.8100	25.4580	24.8100	25.390000	+0.554%	133,917	-3.702%
2025-12-24	26.0700	26.0700	25.0101	25.250000	+1.040%	77,173	-3.168%
2025-12-23	24.0700	25.7900	24.0700	24.990000	+1.379%	113,090	-2.161%
2025-12-22	23.8000	25.5399	23.8000	24.650000	-0.924%	259,006	-0.811%
2025-12-19	25.0100	25.0700	24.7400	24.880000	-0.995%	225,704	-1.728%
2025-12-18	25.2400	25.2400	25.0700	25.130000	+1.617%	212,177	-2.706%
2025-12-17	24.1501	24.8800	24.1501	24.730000	-1.001%	108,211	-1.132%
2025-12-16	25.0800	25.0900	24.9400	24.980000	0.000%	106,109	-2.122%
2025-12-15	25.0300	25.1000	24.9800	24.980000	+0.120%	137,386	-2.122%
2025-12-12	24.8800	24.9600	24.7500	24.950000	-0.160%	129,997	-2.004%
2025-12-11	23.9200	25.2500	23.9200	24.990000	+0.382%	165,258	-2.161%
2025-12-10	25.5200	25.8100	24.7000	24.895000	+1.862%	85,887	-1.788%
2025-12-09	24.2200	24.5800	24.2200	24.440000	-0.610%	137,506	+0.041%
2025-12-08	24.8000	24.8000	24.5800	24.590000	-0.887%	168,296	-0.569%
2025-12-05	25.3000	25.3000	24.1650	24.810000	-0.601%	125,200	-1.451%
2025-12-04	25.1500	25.2100	24.8700	24.960000	+0.181%	101,326	-2.043%
2025-12-03	24.4000	25.5000	24.4000	24.915000	-0.220%	87,177	-1.866%
2025-12-02	24.7500	24.9700	24.6200	24.970000	+0.160%	193,878	-2.082%
2025-12-01	25.0600	25.0750	24.9300	24.930000	+0.241%	165,912	-1.925%
2025-11-28	24.7780	24.8700	24.7700	24.870000	+0.242%	59,452	-1.689%
2025-11-26	24.7401	24.8500	24.7200	24.810000	+1.472%	95,042	-1.451%
2025-11-25	24.4020	24.4700	24.3615	24.450000	-0.650%	232,345	0.000%
2025-11-24	24.9750	25.5000	24.4500	24.610000	0.000%	245,284	-0.650%
2025-11-21	24.8500	24.8500	24.4600	24.610000	+2.371%	211,136	-0.650%
2025-11-20	23.6500	24.2530	23.6500	24.040000	-1.293%	198,382	+1.705%
2025-11-19	25.3500	25.3500	24.0000	24.355000	-1.117%	125,726	+0.390%
2025-11-18	23.6200	24.6500	23.6200	24.630000	+0.605%	291,138	-0.731%
2025-11-17	24.1250	24.6430	24.0000	24.482000	+0.196%	187,550	-0.131%
2025-11-14	25.2500	25.2500	24.4000	24.434000	+0.759%	97,223	+0.065%
2025-11-13	24.8000	24.8000	24.2500	24.250000	-1.790%	129,345	+0.825%
2025-11-12	24.6900	25.0455	24.6500	24.692000	-0.476%	67,008	-0.980%
2025-11-11	24.2800	24.8300	24.2800	24.810000	+1.051%	184,570	-1.451%
2025-11-10	23.5900	25.2200	23.5900	24.552000	-0.639%	203,607	-0.415%
2025-11-07	24.3100	25.6500	24.3100	24.710000	+0.652%	206,315	-1.052%
2025-11-06	23.5500	25.4700	23.5500	24.550000	-0.203%	235,757	-0.407%
2025-11-05	25.0500	25.3900	23.4900	24.600000	-2.574%	114,020	-0.610%
2025-11-04	25.2600	25.7800	25.0900	25.250000	-1.751%	131,966	-3.168%
2025-11-03	25.6900	25.7575	25.6300	25.700000	-0.175%	91,827	-4.864%
2025-10-31	25.7295	25.7700	25.6300	25.745000	-0.213%	77,923	-5.030%
2025-10-30	25.7000	25.8800	25.7000	25.800000	-1.036%	97,842	-5.233%
2025-10-29	26.0700	26.2300	26.0700	26.070000	-1.325%	119,545	-6.214%
2025-10-28	26.6650	27.0000	26.3300	26.420000	-0.309%	84,549	-7.456%
2025-10-27	26.2100	27.1000	26.2100	26.502000	+1.385%	89,207	-7.743%
2025-10-24	27.0999	27.0999	26.0800	26.140000	0.000%	46,894	-6.465%
2025-10-23	26.1000	26.1600	26.0100	26.140000	-0.267%	65,424	-6.465%
2025-10-22	27.3600	27.3600	26.1800	26.210000	-0.418%	61,280	-6.715%
2025-10-21	26.3900	26.4300	26.3000	26.320000	-0.243%	59,253	-7.105%
2025-10-20	26.9000	26.9000	26.3700	26.384000	+0.015%	86,553	-7.330%
2025-10-17	26.1200	26.4200	26.1200	26.380000	+2.232%	204,268	-7.316%
2025-10-16	25.0000	25.8040	25.0000	25.804000	+1.791%	113,360	-5.247%
2025-10-15	25.1350	25.3600	25.1350	25.350000	+1.278%	107,557	-3.550%
2025-10-14	25.0200	25.2510	25.0200	25.030000	+0.684%	140,341	-2.317%
2025-10-13	24.9255	24.9999	24.7700	24.860000	-0.401%	154,628	-1.649%
2025-10-10	26.0000	26.0000	24.8100	24.960000	+0.241%	94,869	-2.043%
2025-10-09	24.7200	25.0510	24.7200	24.900000	-1.230%	143,687	-1.807%
2025-10-08	24.1801	25.3100	24.1801	25.210000	-1.585%	102,223	-3.015%
2025-10-07	26.0000	26.7200	24.7350	25.616000	-1.741%	73,802	-4.552%
2025-10-06	26.2300	26.2300	26.0700	26.070000	-0.761%	63,584	-6.214%
2025-10-03	26.3499	26.3499	26.2400	26.270000	+1.038%	53,642	-6.928%
2025-10-02	25.9600	26.0100	25.8900	26.000000	-1.028%	47,605	-5.962%
2025-10-01	26.3920	26.4299	26.2600	26.270000	+0.806%	63,270	-6.928%
2025-09-30	26.6700	26.6700	26.0200	26.060000	-0.534%	67,546	-6.178%
2025-09-29	26.3200	26.3400	26.1000	26.200000	-1.909%	56,801	-6.679%
2025-09-26	26.3800	26.7100	26.3800	26.710000	+1.213%	34,912	-8.461%
2025-09-25	26.4130	26.6199	26.3400	26.390000	-0.938%	161,383	-7.351%
2025-09-24	25.5800	26.6400	25.5800	26.640000	-0.671%	34,027	-8.221%
2025-09-23	26.9400	26.9400	26.7500	26.820000	-0.445%	39,984	-8.837%
2025-09-22	26.7600	26.9400	26.7200	26.940000	+0.786%	50,971	-9.243%
2025-09-19	26.1100	26.8500	26.1100	26.730000	-1.183%	50,465	-8.530%
2025-09-18	27.3000	27.3000	27.0200	27.050000	-1.169%	76,664	-9.612%
2025-09-17	27.5800	27.5850	27.3700	27.370000	-0.182%	57,646	-10.669%
2025-09-16	27.8000	28.3000	27.4160	27.420000	+0.183%	37,452	-10.832%
2025-09-15	27.2430	27.8800	27.2430	27.370000	+0.183%	40,186	-10.669%
2025-09-12	27.4700	27.4700	27.2800	27.320000	-0.636%	36,282	-10.505%
2025-09-11	26.8800	27.5400	26.8800	27.495000	+0.677%	33,787	-11.075%
2025-09-10	27.3900	27.4100	27.2900	27.310000	+0.701%	29,993	-10.472%
2025-09-09	27.2500	27.3925	27.1200	27.120000	+0.519%	108,357	-9.845%
2025-09-08	27.2400	27.2400	26.8600	26.980000	+0.074%	51,343	-9.377%
2025-09-05	25.8100	27.0500	25.8100	26.960000	+0.522%	27,042	-9.310%
2025-09-04	26.8550	27.1200	26.8100	26.820000	+0.449%	36,112	-8.837%
2025-09-03	26.4500	26.7000	26.4500	26.700000	-0.373%	39,066	-8.427%
2025-09-02	27.1050	27.1050	26.7900	26.800000	+1.515%	71,285	-8.769%
2025-08-29	27.5300	27.5300	26.0100	26.400000	-1.161%	35,565	-7.386%
2025-08-28	25.7900	26.8000	25.7900	26.710000	0.000%	82,847	-8.461%
2025-08-27	26.5300	27.1125	26.5300	26.710000	+0.225%	106,756	-8.461%
2025-08-26	26.6000	26.6899	26.5100	26.650000	-1.369%	42,239	-8.255%
2025-08-25	28.2100	28.2100	27.0100	27.020000	-2.278%	38,521	-9.511%
2025-08-22	26.3300	28.0000	26.3300	27.650000	+0.305%	78,635	-11.573%
2025-08-21	27.6800	27.6900	27.5200	27.566000	-1.444%	48,436	-11.304%
2025-08-20	28.0000	28.0899	27.9500	27.970000	-0.285%	38,607	-12.585%
2025-08-19	28.0000	28.0899	28.0000	28.050000	+0.358%	36,314	-12.834%
2025-08-18	27.8300	27.9600	27.8300	27.950000	+0.684%	23,759	-12.522%
2025-08-15	27.7500	27.7700	27.6900	27.760000	+0.872%	51,352	-11.924%
2025-08-14	27.6500	27.6500	27.1200	27.520000	-0.542%	51,244	-11.156%
2025-08-13	27.9500	28.3800	27.6350	27.670000	-0.396%	29,612	-11.637%
2025-08-12	27.5000	27.7800	26.7800	27.780000	+2.170%	101,402	-11.987%
2025-08-11	26.5000	27.4999	26.5000	27.190000	-0.147%	40,628	-10.077%
2025-08-08	26.7500	27.2300	26.7500	27.230000	+2.176%	63,641	-10.209%
2025-08-07	26.0900	26.6500	26.0900	26.650000	+0.947%	59,843	-8.255%
2025-08-06	25.8000	26.5950	25.8000	26.400000	+0.956%	45,184	-7.386%
2025-08-05	26.3650	26.3650	26.1100	26.150000	+0.426%	58,194	-6.501%
2025-08-04	25.9200	26.3300	25.9200	26.039000	-0.728%	70,527	-6.102%
2025-08-01	24.7600	26.2300	24.7600	26.230000	+3.471%	67,906	-6.786%
2025-07-31	25.5450	25.5775	25.3000	25.350000	-0.393%	133,883	-3.550%
2025-07-30	25.3400	26.0500	25.3400	25.450000	-0.196%	59,856	-3.929%
2025-07-29	24.4400	25.5400	24.4400	25.500000	+0.039%	108,554	-4.118%
2025-07-28	25.7900	25.7900	25.4000	25.490000	-1.087%	69,774	-4.080%
2025-07-25	25.7650	25.8100	25.7200	25.770000	-0.854%	53,493	-5.122%
2025-07-24	26.7320	26.7320	25.9600	25.992000	-0.146%	52,953	-5.933%
2025-07-23	24.8800	26.0300	24.8800	26.030000	+1.759%	55,826	-6.070%
2025-07-22	26.4200	26.4200	25.4210	25.580000	-0.312%	63,071	-4.418%
2025-07-21	25.0000	25.7650	24.4200	25.660000	+1.143%	69,526	-4.716%
2025-07-18	25.2500	25.5400	25.2500	25.370000	-0.314%	104,230	-3.626%
2025-07-17	24.4200	25.4500	24.4200	25.450000	+0.418%	183,192	-3.929%
2025-07-16	25.2750	25.4100	25.2600	25.344000	+0.055%	245,012	-3.527%
2025-07-15	25.5000	25.7500	24.4500	25.330000	-1.286%	237,594	-3.474%
2025-07-14	25.7500	25.7500	25.5880	25.660000	-1.271%	249,467	-4.716%
2025-07-11	26.1500	26.1500	25.9700	25.990300	-0.755%	162,354	-5.926%
2025-07-10	26.6000	26.8000	26.0800	26.188000	-0.804%	213,022	-6.637%
2025-07-09	25.2400	27.2800	25.2400	26.400200	-0.639%	225,787	-7.387%
2025-07-08	27.6500	27.6500	26.4901	26.570000	-0.150%	238,041	-7.979%
2025-07-07	27.0700	27.5000	26.4000	26.610000	-0.150%	139,919	-8.117%
2025-07-03	26.7300	26.7600	26.6200	26.650000	-1.150%	95,303	-8.255%
2025-07-02	27.1700	27.1700	26.0500	26.960000	+1.201%	130,372	-9.310%
2025-07-01	26.8750	26.8750	26.6000	26.640000	-0.448%	39,640	-8.221%
2025-06-30	26.6955	27.0000	26.6200	26.760000	+1.788%	42,598	-8.632%
2025-06-27	26.1500	27.1700	25.7900	26.290000	+1.271%	93,786	-6.999%
2025-06-26	26.8999	26.8999	25.0200	25.960000	+0.387%	60,625	-5.817%
2025-06-25	26.1500	27.1000	24.7300	25.860000	-0.995%	49,023	-5.452%
2025-06-24	26.5000	26.5000	26.0550	26.120000	+1.084%	54,103	-6.394%
2025-06-23	25.9500	26.0000	25.6820	25.840000	-1.208%	67,546	-5.379%
2025-06-20	25.1800	26.5500	25.1800	26.156000	-1.484%	55,825	-6.522%
2025-06-18	26.0000	26.9600	26.0000	26.550000	+0.340%	70,101	-7.910%
2025-06-17	27.5100	27.5100	26.4400	26.460000	-1.489%	55,529	-7.596%
2025-06-16	27.9200	27.9200	26.8600	26.860000	-0.334%	33,598	-8.972%
2025-06-13	26.8000	27.8400	26.8000	26.950000	-1.173%	47,966	-9.276%
2025-06-12	27.6340	27.6340	27.1600	27.270000	+0.813%	66,984	-10.341%
2025-06-11	27.0550	27.1400	27.0500	27.050000	-0.442%	34,168	-9.612%
2025-06-10	27.9900	27.9900	27.1500	27.170000	-0.948%	34,863	-10.011%
2025-06-09	27.4000	27.4800	27.4000	27.430000	-0.218%	39,482	-10.864%
2025-06-06	28.5000	28.5000	27.4000	27.490000	+0.413%	70,853	-11.059%
2025-06-05	27.6400	27.6600	27.3200	27.377000	-1.095%	59,484	-10.691%
2025-06-04	28.6000	28.6000	27.5800	27.680000	+0.036%	25,389	-11.669%
2025-06-03	27.8550	27.8550	27.6600	27.670000	+0.109%	31,964	-11.637%
2025-06-02	27.0300	27.8900	27.0300	27.640000	-0.861%	57,826	-11.541%
2025-05-30	28.7000	28.7000	27.5000	27.880000	+3.336%	55,591	-12.303%
2025-05-29	27.8700	27.8700	26.5600	26.980000	+0.522%	56,039	-9.377%
2025-05-28	27.5600	27.5600	26.7700	26.840000	+0.940%	45,059	-8.905%
2025-05-27	27.2900	27.2900	26.4700	26.590000	+0.720%	86,388	-8.048%
2025-05-23	26.3695	26.4900	26.3400	26.400000	+0.457%	44,137	-7.386%
2025-05-22	26.3100	26.3320	26.2500	26.280000	-1.017%	36,024	-6.963%
2025-05-21	25.4500	26.6700	25.4500	26.550000	-0.375%	45,347	-7.910%
2025-05-20	26.8000	26.8000	26.4600	26.650000	0.000%	40,853	-8.255%
2025-05-19	26.6180	26.7000	26.5900	26.650000	+0.339%	44,183	-8.255%
2025-05-16	26.5000	26.5900	26.4300	26.560000	+1.027%	54,264	-7.944%
2025-05-15	26.0000	26.3800	26.0000	26.290000	+1.467%	52,544	-6.999%
2025-05-14	27.2300	27.2300	25.7000	25.910000	-0.193%	131,779	-5.635%
2025-05-13	26.3955	26.4320	25.8700	25.960000	-2.881%	157,978	-5.817%
2025-05-12	27.9700	27.9700	26.5500	26.730000	+0.489%	64,250	-8.530%
2025-05-09	27.5000	27.5000	26.4600	26.600000	+2.893%	63,565	-8.083%
2025-05-08	26.0000	26.5000	25.6400	25.852000	-2.113%	56,091	-5.423%
2025-05-07	26.5200	26.6200	26.0600	26.410000	-0.340%	75,006	-7.421%
2025-05-06	25.4300	26.6450	25.4300	26.500000	+0.151%	77,941	-7.736%
2025-05-05	25.2200	26.4699	25.2200	26.460000	+0.800%	117,800	-7.596%
2025-05-02	27.1000	27.1000	25.0600	26.250000	+1.430%	112,303	-6.857%
2025-05-01	26.9600	26.9600	25.8200	25.880000	-0.729%	65,441	-5.526%
2025-04-30	25.1001	26.5215	25.1001	26.070000	-0.610%	73,569	-6.214%
2025-04-29	26.3100	26.3300	26.2100	26.230000	-0.259%	69,625	-6.786%
2025-04-28	26.3550	26.3850	26.1300	26.298000	+1.792%	36,621	-7.027%
2025-04-25	25.9550	26.3866	25.7100	25.835000	+0.252%	52,937	-5.361%
2025-04-24	26.6500	26.6500	25.6000	25.770000	-2.238%	93,797	-5.122%
2025-04-23	26.4700	26.5600	26.3000	26.360000	-1.568%	169,791	-7.246%
2025-04-22	27.3900	27.3900	26.6900	26.780000	+1.670%	326,714	-8.701%
2025-04-21	26.5100	26.9300	26.2360	26.340000	+0.688%	438,937	-7.175%
2025-04-17	25.6500	26.1700	25.6500	26.160000	+0.685%	134,035	-6.537%
2025-04-16	26.6500	26.6500	25.8800	25.982000	+1.532%	703,444	-5.896%
2025-04-15	25.6000	25.7000	25.5500	25.590000	-1.006%	127,192	-4.455%
2025-04-14	25.5528	25.9300	25.4650	25.850000	+1.373%	109,964	-5.416%
2025-04-11	25.0000	25.6100	25.0000	25.500000	+2.319%	409,754	-4.118%
2025-04-10	24.5200	25.0700	24.5200	24.922000	-0.072%	127,410	-1.894%
2025-04-09	24.4500	25.2000	24.3800	24.940000	+2.549%	533,920	-1.965%
2025-04-08	23.7000	24.5500	23.7000	24.320000	+1.843%	161,789	+0.535%
2025-04-07	23.2500	24.4600	23.2500	23.880000	-0.583%	355,332	+2.387%
2025-04-04	22.8000	24.4300	22.8000	24.020000	-0.208%	117,698	+1.790%
2025-04-03	23.3700	24.3200	23.3700	24.070000	+1.305%	151,224	+1.579%
2025-04-02	23.7600	24.6300	23.7200	23.760000	-1.452%	78,636	+2.904%
2025-04-01	23.2100	24.7200	23.2100	24.110000	-0.166%	166,220	+1.410%
2025-03-31	23.1700	24.2600	23.1700	24.150000	-0.124%	212,040	+1.242%
2025-03-28	24.6550	24.6550	24.1200	24.180000	-2.105%	94,584	+1.117%
2025-03-27	24.6000	24.7900	24.6000	24.700000	+0.981%	75,666	-1.012%
2025-03-26	24.6400	25.2500	24.4600	24.460000	-0.972%	162,470	-0.041%
2025-03-25	24.3001	24.7000	24.3000	24.700000	+1.064%	84,406	-1.012%
2025-03-24	24.7000	24.8800	24.4400	24.440000	-1.926%	194,784	+0.041%
2025-03-21	25.4500	25.4500	24.8200	24.920000	-0.240%	80,903	-1.886%
2025-03-20	25.0800	25.1400	24.9800	24.980000	-0.359%	52,608	-2.122%
2025-03-19	25.0000	25.0900	24.9000	25.070000	+0.400%	189,663	-2.473%
2025-03-18	24.6300	25.0000	24.6300	24.970000	+0.685%	135,705	-2.082%
2025-03-17	25.1100	25.3100	24.7700	24.800000	-0.241%	88,058	-1.411%
2025-03-14	24.8350	24.9300	24.8200	24.860000	-0.838%	49,570	-1.649%
2025-03-13	24.1000	25.0700	24.1000	25.070000	+0.967%	72,165	-2.473%
2025-03-12	24.1000	24.9000	24.1000	24.830000	+0.040%	90,421	-1.530%
2025-03-11	24.9500	24.9500	24.5587	24.820000	-0.401%	144,323	-1.491%
2025-03-10	25.0000	25.0000	24.5200	24.920000	+0.768%	105,379	-1.886%
2025-03-07	24.8000	24.8000	24.6100	24.730000	+1.114%	140,736	-1.132%
2025-03-06	24.2000	24.6700	24.2000	24.457500	-0.962%	308,401	-0.031%
2025-03-05	25.4500	25.4500	24.2800	24.695000	+0.837%	262,922	-0.992%
2025-03-04	24.3000	24.5990	24.3000	24.490000	-0.041%	215,788	-0.163%
2025-03-03	24.4400	24.5500	24.3900	24.500000	+1.240%	169,179	-0.204%
2025-02-28	23.9000	24.5500	23.9000	24.200000	-1.224%	224,332	+1.033%
2025-02-27	24.5300	24.5900	24.2600	24.500000	-0.082%	240,105	-0.204%
2025-02-26	23.9000	24.9000	23.9000	24.520000	-0.187%	765,222	-0.285%
2025-02-25	24.5000	24.8000	24.5000	24.566000	+0.310%	243,643	-0.472%
2025-02-24	25.5100	25.5100	24.4600	24.490000	-0.244%	187,568	-0.163%
2025-02-21	25.4600	25.4600	24.4460	24.550000	+1.045%	85,595	-0.407%
2025-02-20	23.9000	24.4150	23.9000	24.296000	+0.605%	86,184	+0.634%
2025-02-19	24.0800	24.2000	24.0800	24.150000	-1.065%	200,821	+1.242%
2025-02-18	23.8100	25.4000	23.8100	24.410000	+1.497%	211,568	+0.164%
2025-02-14	25.0000	25.0000	24.0100	24.050000	-0.042%	210,746	+1.663%
2025-02-13	23.8100	24.1500	23.8000	24.060000	+2.689%	515,244	+1.621%
2025-02-12	23.2600	23.7300	23.2600	23.430000	-1.389%	386,851	+4.353%
2025-02-11	23.9100	23.9100	23.7000	23.760000	-0.336%	280,005	+2.904%
2025-02-10	24.5000	24.5000	22.9100	23.840000	-0.873%	207,601	+2.559%
2025-02-07	24.1400	24.3100	24.0000	24.050000	-3.102%	79,497	+1.663%
2025-02-06	23.6400	25.2800	23.6400	24.820000	-0.241%	103,062	-1.491%
2025-02-05	24.0700	25.0500	24.0700	24.880000	+1.056%	306,373	-1.728%
2025-02-04	23.6600	24.6500	23.6600	24.620000	+0.163%	105,664	-0.690%
2025-02-03	24.6000	24.8975	24.5400	24.580000	-0.162%	109,932	-0.529%
2025-01-31	24.2500	24.9900	24.2500	24.620000	-1.005%	105,476	-0.690%
2025-01-30	25.7500	25.7500	24.7300	24.870000	+1.056%	161,844	-1.689%
2025-01-29	24.5150	24.7600	24.5150	24.610000	-0.606%	73,001	-0.650%
2025-01-28	25.7300	25.7300	24.6900	24.760000	+0.528%	223,575	-1.252%
2025-01-27	25.2500	25.4500	24.5800	24.630000	+1.233%	289,723	-0.731%
2025-01-24	24.1855	24.3400	24.1500	24.330000	+0.363%	139,001	+0.493%
2025-01-23	23.3700	24.4000	23.3700	24.242000	+0.882%	152,155	+0.858%
2025-01-22	23.4000	25.1100	23.4000	24.030000	-0.948%	183,730	+1.748%
2025-01-21	23.1700	25.0500	23.1700	24.260000	+0.165%	239,595	+0.783%
2025-01-17	23.2800	24.3350	23.2800	24.220000	-0.941%	231,203	+0.950%
2025-01-16	24.6550	24.6550	24.2700	24.450000	-0.245%	158,978	0.000%
2025-01-15	24.5250	24.6000	24.4001	24.510000	+0.451%	167,119	-0.245%
2025-01-14	24.4500	24.4800	23.4700	24.400000	+0.329%	235,651	+0.205%
2025-01-13	25.2100	25.2100	24.2400	24.320000	+0.247%	169,783	+0.535%
2025-01-10	24.6300	25.2500	23.8200	24.260000	-1.502%	174,356	+0.783%
2025-01-08	24.3800	24.6900	24.3800	24.630000	-0.965%	91,459	-0.731%
2025-01-07	24.4000	25.3000	24.4000	24.870000	-0.440%	181,681	-1.689%
2025-01-06	24.2300	25.0035	24.2300	24.980000	+0.160%	119,419	-2.122%
2025-01-03	24.7500	25.9600	24.7500	24.940000	-0.200%	105,320	-1.965%
2025-01-02	24.7200	25.0800	24.7200	24.990000	+0.090%	69,959	-2.161%
2024-12-31	24.7000	25.3700	24.7000	24.967500	-0.369%	91,090	-2.073%
2024-12-30	24.0700	25.0900	24.0700	25.060000	+0.603%	160,600	-2.434%
2024-12-27	24.9100	24.9899	24.8600	24.909900	+1.425%	157,434	-1.846%
2024-12-26	24.5000	24.6100	24.4950	24.560000	+0.245%	147,030	-0.448%
2024-12-24	23.6200	24.7805	23.6200	24.500000	-0.970%	99,086	-0.204%
2024-12-23	24.9000	25.7500	24.4200	24.740000	-0.362%	161,169	-1.172%
2024-12-20	25.6200	25.7800	23.8400	24.830000	+0.161%	211,675	-1.530%
2024-12-19	23.7600	25.6800	23.7600	24.790000	-0.562%	144,343	-1.372%
2024-12-18	24.2300	26.1900	24.2300	24.930000	-1.618%	129,095	-1.925%
2024-12-17	26.3300	26.3300	25.3000	25.340000	+0.836%	107,924	-3.512%
2024-12-16	24.8900	25.4650	24.8900	25.130000	-0.613%	157,867	-2.706%
2024-12-13	25.5000	25.5000	24.8800	25.285000	-1.037%	96,087	-3.302%
2024-12-12	24.6100	25.6299	24.6100	25.550000	-0.195%	154,255	-4.305%
2024-12-11	25.3975	26.4700	25.3975	25.600000	+0.078%	256,754	-4.492%
2024-12-10	26.5300	26.5300	25.2600	25.580000	-0.660%	123,316	-4.418%
2024-12-09	25.5000	26.4585	24.8100	25.750000	-1.605%	156,076	-5.049%
2024-12-06	25.2500	26.1700	25.2500	26.170000	+1.199%	102,728	-6.572%
2024-12-05	24.8600	26.7900	24.8600	25.860000	-0.615%	117,662	-5.452%
2024-12-04	25.6000	26.4800	25.6000	26.020000	-0.914%	113,811	-6.034%
2024-12-03	25.1500	26.3600	25.1500	26.260000	+1.117%	119,345	-6.893%
2024-12-02	26.0000	26.0000	25.7000	25.970000	+1.248%	143,787	-5.853%
2024-11-29	25.5001	25.8720	25.5001	25.650000	+1.665%	66,695	-4.678%
2024-11-27	24.8600	25.3000	24.8600	25.230000	+0.286%	97,012	-3.092%
2024-11-26	25.1700	25.1700	25.0600	25.158000	+0.032%	231,228	-2.814%
2024-11-25	25.8800	25.8800	25.0600	25.150000	-0.475%	199,567	-2.783%
2024-11-22	25.6000	25.6000	25.0000	25.270000	-0.629%	90,616	-3.245%
2024-11-21	25.1000	26.4000	25.1000	25.430000	+1.113%	121,441	-3.854%
2024-11-20	25.1000	25.9900	25.0500	25.150000	-0.119%	216,561	-2.783%
2024-11-19	26.0900	26.0900	25.0900	25.180000	+0.359%	250,685	-2.899%
2024-11-18	24.9000	25.1300	24.9000	25.090000	+0.763%	164,333	-2.551%
2024-11-15	25.5000	25.5000	24.7200	24.900000	+2.617%	264,847	-1.807%
2024-11-14	23.6000	24.3960	23.6000	24.265000	-0.390%	257,314	+0.762%
2024-11-13	25.4500	25.4500	24.3200	24.360000	-0.287%	129,441	+0.369%
2024-11-12	25.5900	25.5900	24.3600	24.430000	-0.772%	187,743	+0.082%

.dark-mode .QdWVl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QdWVl5{ color: #333333; background-color: white; border: 2px solid #333333; }NTTYYNTT INC. S/ADSstock OTC ADR

NTTYY
NTT INC. S/ADS
stock OTC ADR