Nippon Telegraph and Telephone (NTT)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0416 | -4.39746300211 | 0.946 | 0.946 | 0.9054 | 10207 | 0.92211021 | DE |
| 4 | -0.0357 | -3.79746835443 | 0.9401 | 0.9624 | 0.9054 | 10898 | 0.93589831 | DE |
| 12 | -0.0663 | -6.83012259194 | 0.9707 | 1 | 0.9054 | 10818 | 0.9612013 | DE |
| 26 | -0.0299 | -3.20025687681 | 0.9343 | 1 | 0.8511 | 12966 | 0.93868616 | DE |
| 52 | -0.2355999 | -20.6666597076 | 1.1399999 | 1.1499999 | 0.85 | 15413 | 0.94613774 | DE |
| 156 | -0.1641 | -15.3579784745 | 1.0685 | 1.215 | 0.85 | 19127 | 1.01247769 | DE |
| 260 | -0.1641 | -15.3579784745 | 1.0685 | 1.215 | 0.85 | 19127 | 1.01247769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 0.9054 | -0.0047 | -0.52 | 0.92 | 0.9204 | 0.9054 | 12437 |
| 1739309220 | 0.9101 | -0.0017 | -0.19 | 0.9293 | 0.9293 | 0.9101 | 2025 |
| 1739222820 | 0.9118 | -0.0123 | -1.33 | 0.9101 | 0.9314 | 0.9101 | 8236 |
| 1738963620 | 0.9241 | -0.0179 | -1.90 | 0.9404 | 0.9431 | 0.9218 | 13773 |
| 1738877220 | 0.942 | 0.0068 | 0.73 | 0.946 | 0.946 | 0.9303 | 14563 |
| 1738790820 | 0.9352 | -0.0075 | -0.80 | 0.9489 | 0.9489 | 0.9301 | 804 |
| 1738704420 | 0.9427 | 0.0025 | 0.27 | 0.94 | 0.9436 | 0.94 | 850 |
| 1738618020 | 0.9402 | 0.0102 | 1.10 | 0.9624 | 0.9624 | 0.9359 | 5844 |
| 1738358820 | 0.93 | -0.032 | -3.33 | 0.9299 | 0.93 | 0.9299 | 18500 |
| 1738272420 | 0.962 | 0.0224 | 2.38 | 0.9407 | 0.962 | 0.9407 | 677 |
| 1738186020 | 0.9396 | 0.0016 | 0.17 | 0.958 | 0.958 | 0.9396 | 10829 |
| 1738099620 | 0.938 | -0.015 | -1.57 | 0.95 | 0.9597 | 0.938 | 7658 |
| 1738013220 | 0.953 | 0.0261 | 2.82 | 0.9277 | 0.953 | 0.9277 | 5354 |
| 1737754020 | 0.9269 | 0.0025 | 0.27 | 0.9381 | 0.9381 | 0.9241 | 5901 |
| 1737667620 | 0.9244 | -0.0256 | -2.69 | 0.9386 | 0.9435 | 0.9241 | 6709 |
| 1737581220 | 0.95 | 0.0089 | 0.95 | 0.9356 | 0.95 | 0.9241 | 55221 |
| 1737494820 | 0.9411 | 0.0211 | 2.29 | 0.9426 | 0.9426 | 0.9213 | 19457 |
| 1737408420 | 0.92 | -0.03 | -3.16 | 0.9313 | 0.9487 | 0.92 | 12947 |
| 1737149220 | 0.95 | 0.01 | 1.06 | 0.9516 | 0.9516 | 0.95 | 680 |
| 1737062820 | 0.94 | -0.0015 | -0.16 | 0.9401 | 0.9596 | 0.94 | 15500 |
| 1736976420 | 0.9415 | -0.0035 | -0.37 | 0.9601 | 0.9615 | 0.9401 | 4821 |
| 1736890020 | 0.945 | -0.0281 | -2.89 | 0.945 | 0.945 | 0.945 | 333 |
| 1736803620 | 0.9731 | 0.0301 | 3.19 | 0.9499 | 0.9731 | 0.9499 | 11142 |
| 1736544420 | 0.943 | -0.0171 | -1.78 | 0.9549 | 0.9549 | 0.943 | 1875 |
| 1736458020 | 0.9601 | 0.005 | 0.52 | 0.9501 | 0.9758 | 0.9501 | 7969 |
| 1736371620 | 0.9551 | -0.0183 | -1.88 | 0.9551 | 0.9657 | 0.9551 | 5150 |
| 1736285220 | 0.9734 | 0.0128 | 1.33 | 0.9704 | 0.9734 | 0.9501 | 2964 |
| 1736198820 | 0.9606 | -0.0195 | -1.99 | 0.98 | 0.9812 | 0.9606 | 8276 |
| 1735939620 | 0.9801 | -0.0159 | -1.60 | 0.9801 | 0.9989 | 0.9801 | 894 |
| 1735853220 | 0.996 | 0.0061 | 0.62 | 0.9879 | 1 | 0.9431 | 7819 |
| 1735594020 | 0.9899 | 0.048 | 5.10 | 0.9511 | 0.9899 | 0.9201 | 25172 |
| 1735334820 | 0.9419 | -0.0092 | -0.97 | 0.9496 | 0.9511 | 0.9419 | 30631 |
| 1734989220 | 0.9511 | 0.0052 | 0.55 | 0.9511 | 0.9511 | 0.9421 | 2379 |
| 1734730020 | 0.9459 | -0.0143 | -1.49 | 0.9511 | 0.966 | 0.9459 | 3087 |
| 1734643620 | 0.9602 | 0.017 | 1.80 | 0.9501 | 0.9602 | 0.9501 | 1187 |
| 1734557220 | 0.9432 | -0.0179 | -1.86 | 0.95 | 0.9503 | 0.9351 | 15986 |
| 1734470820 | 0.9611 | 0.0041 | 0.43 | 0.9573 | 0.9611 | 0.9573 | 14594 |
| 1734384420 | 0.957 | 0.006 | 0.63 | 0.9697 | 0.97 | 0.9501 | 13774 |
| 1734125220 | 0.951 | -0.0339 | -3.44 | 0.9753 | 0.9753 | 0.951 | 3800 |
| 1734038820 | 0.9849 | 0.0024 | 0.24 | 0.9849 | 0.9849 | 0.9849 | 1200 |
| 1733952420 | 0.9825 | 0.0225 | 2.34 | 0.9875 | 0.9875 | 0.9647 | 9369 |
| 1733866020 | 0.96 | -0.0219 | -2.23 | 0.9592 | 0.9602 | 0.9592 | 2801 |
| 1733779620 | 0.9819 | -0.018 | -1.80 | 0.95 | 0.9851 | 0.95 | 15438 |
| 1733520420 | 0.9999 | 0.0099 | 1.00 | 0.9799 | 0.9999 | 0.9787 | 30016 |
| 1733434020 | 0.99 | 0.0015 | 0.15 | 0.9952 | 0.9952 | 0.9801 | 2202 |
| 1733347620 | 0.9885 | -0.0112 | -1.12 | 0.9884 | 0.9893 | 0.9883 | 3357 |
| 1733261220 | 0.9997 | 0.0315 | 3.25 | 0.9785 | 0.9999 | 0.921 | 79218 |
| 1733174820 | 0.9682 | -0.0114 | -1.16 | 0.99 | 0.9929 | 0.9682 | 30027 |
| 1732915620 | 0.9796 | 0.0023 | 0.24 | 0.977 | 0.9802 | 0.977 | 2100 |
| 1732829220 | 0.9773 | 0.0272 | 2.86 | 0.9755 | 0.9773 | 0.9566 | 6056 |
| 1732742820 | 0.9501 | 0 | 0.00 | 0.9663 | 0.9663 | 0.9501 | 4892 |
| 1732656420 | 0.9501 | 0 | 0.00 | 0.9501 | 0.9501 | 0.9501 | 104 |
| 1732570020 | 0.9501 | -0.0187 | -1.93 | 0.9609 | 0.9609 | 0.9501 | 1909 |
| 1732310820 | 0.9688 | -0.0096 | -0.98 | 0.9577 | 0.9688 | 0.9577 | 7425 |
| 1732224420 | 0.9784 | 0.0168 | 1.75 | 0.9707 | 0.9784 | 0.9687 | 19050 |
| 1732138020 | 0.9616 | 0.0115 | 1.21 | 0.9712 | 0.9749 | 0.9544 | 25847 |
| 1732051620 | 0.9501 | -0.0076 | -0.79 | 0.9549 | 0.955 | 0.9501 | 14240 |
| 1731965220 | 0.9577 | 0.0077 | 0.81 | 0.9511 | 0.9606 | 0.9501 | 7001 |
| 1731705960 | 0.95 | 0.0231 | 2.49 | 0.9291 | 0.952 | 0.9276 | 30888 |
| 1731619560 | 0.9269 | 0.0092 | 1.00 | 0.9269 | 0.9269 | 0.9267 | 4920 |
| 1731533160 | 0.9177 | 0.0027 | 0.30 | 0.9177 | 0.9177 | 0.9177 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
