Nippon Telegraph and Telephone Corporation (PK) (NTTYY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720473600 | 23.98 | -0.21 | -0.87 | 24.85 | 24.85 | 23.9401 | 276354 |
| 1720214640 | 24.19 | -0.34 | -1.39 | 23.72 | 24.21 | 23.72 | 285619 |
| 1720041000 | 24.53 | 0.35 | 1.45 | 23.64 | 24.6 | 23.64 | 50810 |
| 1719955740 | 24.18 | 0.03 | 0.12 | 23.95 | 24.7 | 23.92 | 210096 |
| 1719868980 | 24.15 | 0.45 | 1.90 | 23.71 | 24.58 | 23.71 | 297460 |
| 1719610020 | 23.7 | 0.1 | 0.42 | 24.49 | 24.49 | 22.9 | 460172 |
| 1719523200 | 23.6 | 0.16 | 0.70 | 23.7 | 23.7 | 22.79 | 262647 |
| 1719437040 | 23.436 | -0.14 | -0.59 | 22.9 | 23.51 | 22.9 | 167691 |
| 1719350880 | 23.575 | 0.18 | 0.79 | 23.4 | 24.43 | 23.4 | 225074 |
| 1719264540 | 23.39 | 0.36 | 1.56 | 23.1 | 23.55 | 23.1 | 355452 |
| 1719005220 | 23.03 | 0.07 | 0.30 | 23.83 | 23.83 | 22.97 | 255106 |
| 1718918640 | 22.96 | -0.06 | -0.26 | 22.25 | 23.03 | 22.25 | 986652 |
| 1718746140 | 23.02 | 0.02 | 0.10 | 23.4 | 23.8 | 22.9577 | 446374 |
| 1718659680 | 22.996 | -0.15 | -0.67 | 22.27 | 23.78 | 22.27 | 255072 |
| 1718400300 | 23.15 | -0.26 | -1.11 | 23.45 | 23.45 | 23.07 | 721552 |
| 1718314140 | 23.41 | -0.19 | -0.81 | 22.75 | 23.52 | 22.75 | 394357 |
| 1718227380 | 23.6 | -0.15 | -0.63 | 23.42 | 23.99 | 23.42 | 233401 |
| 1718141340 | 23.75 | -0.3 | -1.25 | 24.09 | 24.09 | 23.67 | 235556 |
| 1718054880 | 24.05 | 0.19 | 0.80 | 24.16 | 24.16 | 23.87 | 185866 |
| 1717795800 | 23.86 | -0.3 | -1.24 | 23.83 | 25.07 | 23.83 | 116636 |
| 1717709400 | 24.16 | -0.25 | -1.02 | 24.32 | 24.32 | 24.13 | 210134 |
| 1717622460 | 24.41 | -0.28 | -1.13 | 24.37 | 24.722 | 24.32 | 130581 |
| 1717536360 | 24.69 | 0.06 | 0.24 | 24.11 | 25 | 23.88 | 266660 |
| 1717450140 | 24.63 | 0.18 | 0.74 | 24 | 24.71 | 24 | 415626 |
| 1717190940 | 24.45 | 0.22 | 0.91 | 24.3 | 24.57 | 24.3 | 243576 |
| 1717104540 | 24.23 | 0.26 | 1.08 | 23.6 | 24.525 | 23.6 | 601910 |
| 1717018020 | 23.97 | -0.4 | -1.64 | 24.35 | 24.35 | 23.34 | 393310 |
| 1716931740 | 24.37 | 0.12 | 0.49 | 25.36 | 25.36 | 23.74 | 355378 |
| 1716585840 | 24.25 | 0.32 | 1.34 | 24 | 24.3 | 24 | 1265364 |
| 1716499740 | 23.93 | -0.66 | -2.68 | 23.83 | 24.6 | 23.83 | 1643107 |
| 1716412800 | 24.59 | 0.18 | 0.74 | 24.42 | 24.73 | 24.42 | 321924 |
| 1716326940 | 24.41 | 0.07 | 0.29 | 24.7 | 24.7 | 24.35 | 277431 |
| 1716240180 | 24.34 | 0 | 0.00 | 24.58 | 24.58 | 24.16 | 356834 |
| 1715981340 | 24.34 | -0.36 | -1.46 | 24.1 | 24.41 | 24.1 | 202135 |
| 1715894940 | 24.7 | -0.75 | -2.95 | 24.75 | 24.9 | 24.65 | 424988 |
| 1715808000 | 25.45 | -0.22 | -0.86 | 25.66 | 25.66 | 24.2501 | 241442 |
| 1715722140 | 25.67 | 0.09 | 0.35 | 25.47 | 25.7 | 25.47 | 2767746 |
| 1715635200 | 25.58 | -0.39 | -1.50 | 26 | 26 | 24.83 | 302920 |
| 1715376000 | 25.97 | -1.03 | -3.81 | 26.2 | 26.2 | 25.29 | 580520 |
| 1715289720 | 27 | -0.02 | -0.07 | 26.65 | 27.05 | 26.65 | 194043 |
| 1715203200 | 27.02 | -0.28 | -1.03 | 27.41 | 27.41 | 26.97 | 77347 |
| 1715117340 | 27.3 | -0.4 | -1.44 | 27.67 | 27.67 | 27.28 | 174275 |
| 1715030940 | 27.7 | 0.05 | 0.18 | 28.73 | 28.73 | 27.41 | 192452 |
| 1714771740 | 27.65 | 0.24 | 0.88 | 27.61 | 28.47 | 27.55 | 145561 |
| 1714685340 | 27.41 | 0.53 | 1.97 | 26.7 | 27.87 | 26.7 | 189992 |
| 1714598400 | 26.88 | -0.02 | -0.06 | 25.93 | 27.08 | 25.93 | 88655 |
| 1714512600 | 26.896 | -0.1 | -0.39 | 27.55 | 27.55 | 26.89 | 104209 |
| 1714425720 | 27 | 0.26 | 0.97 | 26.5 | 27.085 | 26.5 | 227686 |
| 1714166580 | 26.74 | -0.42 | -1.55 | 26.79 | 26.8599 | 26.69 | 195379 |
| 1714080300 | 27.16 | -0.21 | -0.77 | 26.14 | 27.16 | 26.14 | 459557 |
| 1713994020 | 27.37 | -0.33 | -1.19 | 26.8 | 27.51 | 26.8 | 149869 |
| 1713907740 | 27.7 | -0.11 | -0.40 | 26.78 | 27.77 | 26.78 | 90264 |
| 1713821340 | 27.81 | 0.57 | 2.09 | 28.83 | 28.83 | 27.01 | 175321 |
| 1713561900 | 27.24 | 0.01 | 0.04 | 27.2 | 27.25 | 27.14 | 1377620 |
| 1713475500 | 27.23 | -0.07 | -0.26 | 27.27 | 27.4553 | 27.17 | 2281184 |
| 1713389100 | 27.3 | -0.42 | -1.52 | 27.81 | 27.81 | 27.15 | 714651 |
| 1713302940 | 27.72 | -0.3 | -1.07 | 27.82 | 27.86 | 27.66 | 183660 |
| 1713216000 | 28.02 | -0.28 | -0.99 | 29.39 | 29.39 | 27.99 | 130645 |
| 1712957160 | 28.3 | -0.23 | -0.81 | 27.47 | 29.36 | 27.47 | 288079 |
| 1712870760 | 28.53 | -0.01 | -0.04 | 29.4 | 29.4 | 28.44 | 116452 |
| 1712784000 | 28.54 | -0.53 | -1.82 | 28.33 | 28.65 | 28.33 | 75544 |
| 1712698140 | 29.07 | 0.13 | 0.45 | 28.94 | 29.11 | 28.94 | 100321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
