Nippon Telegraph and Telephone (NTT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0193 | 2.15642458101 | 0.895 | 0.932 | 0.8511 | 8587 | 0.89467284 | DE |
| 4 | 0.0065 | 0.716016743776 | 0.9078 | 0.932 | 0.8511 | 13616 | 0.89757702 | DE |
| 12 | -0.0107 | -1.15675675676 | 0.925 | 0.995 | 0.8511 | 12505 | 0.92151739 | DE |
| 26 | -0.0606 | -6.21602215612 | 0.9749 | 0.995 | 0.85 | 19457 | 0.91123056 | DE |
| 52 | -0.1711999 | -15.7715260959 | 1.0854999 | 1.215 | 0.85 | 18224 | 0.99330163 | DE |
| 156 | -0.1542 | -14.4314459523 | 1.0685 | 1.215 | 0.85 | 20894 | 1.0194746 | DE |
| 260 | -0.1542 | -14.4314459523 | 1.0685 | 1.215 | 0.85 | 20894 | 1.0194746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360420 | 0.9219 | -0.0048 | -0.52 | 0.9115 | 0.9229 | 0.9038 | 10463 |
| 1731101220 | 0.9267 | 0.0225 | 2.49 | 0.9115 | 0.9267 | 0.9115 | 2781 |
| 1731014760 | 0.9042 | 0.0342 | 3.93 | 0.9222 | 0.932 | 0.9034 | 5491 |
| 1730928360 | 0.87 | -0.0255 | -2.85 | 0.8966 | 0.9004 | 0.8511 | 17501 |
| 1730841960 | 0.8955 | -0.0047 | -0.52 | 0.895 | 0.8955 | 0.88 | 6698 |
| 1730755560 | 0.9002 | -0.0132 | -1.45 | 0.918 | 0.918 | 0.8863 | 12251 |
| 1730496360 | 0.9134 | 0.0247 | 2.78 | 0.8999 | 0.9134 | 0.8855 | 11254 |
| 1730409960 | 0.8887 | -0.0053 | -0.59 | 0.894 | 0.894 | 0.8887 | 9588 |
| 1730323560 | 0.894 | -0.0002 | -0.02 | 0.8999 | 0.8999 | 0.8801 | 17125 |
| 1730237160 | 0.8942 | 0.0131 | 1.49 | 0.8999 | 0.8999 | 0.8804 | 7681 |
| 1730150760 | 0.8811 | -0.0093 | -1.04 | 0.8901 | 0.8962 | 0.8801 | 20554 |
| 1729888020 | 0.8904 | -0.0126 | -1.40 | 0.893 | 0.9068 | 0.8868 | 28237 |
| 1729801560 | 0.903 | -0.017 | -1.85 | 0.8956 | 0.903 | 0.8931 | 28800 |
| 1729715160 | 0.92 | 0.0202 | 2.24 | 0.9089 | 0.92 | 0.8931 | 13214 |
| 1729628760 | 0.8998 | 0 | 0.00 | 0.8998 | 0.8998 | 0.8998 | 0 |
| 1729542360 | 0.8998 | -0.0002 | -0.02 | 0.8997 | 0.8998 | 0.8901 | 14730 |
| 1729283160 | 0.9 | -0.0066 | -0.73 | 0.899 | 0.9 | 0.899 | 5636 |
| 1729196760 | 0.9066 | -0.003 | -0.33 | 0.9054 | 0.9201 | 0.9054 | 10114 |
| 1729110360 | 0.9096 | 0.0127 | 1.42 | 0.9016 | 0.9096 | 0.9016 | 4941 |
| 1729023960 | 0.8969 | -0.0179 | -1.96 | 0.9078 | 0.9078 | 0.8911 | 31649 |
| 1728937620 | 0.9148 | -0.0016 | -0.17 | 0.9177 | 0.9177 | 0.91 | 4615 |
| 1728678360 | 0.9164 | -0.0007 | -0.08 | 0.9046 | 0.9164 | 0.9046 | 5100 |
| 1728591960 | 0.9171 | -0.0058 | -0.63 | 0.907 | 0.9171 | 0.907 | 3242 |
| 1728505560 | 0.9229 | 0.0079 | 0.86 | 0.9229 | 0.9229 | 0.9229 | 15 |
| 1728419160 | 0.915 | 0.0151 | 1.68 | 0.9223 | 0.9308 | 0.9 | 24666 |
| 1728332760 | 0.8999 | -0.0202 | -2.20 | 0.928 | 0.928 | 0.8999 | 46260 |
| 1728073560 | 0.9201 | 0.0097 | 1.07 | 0.9291 | 0.9372 | 0.9201 | 12100 |
| 1727987220 | 0.9104 | -0.0013 | -0.14 | 0.9101 | 0.9104 | 0.8944 | 11608 |
| 1727900820 | 0.9117 | -0.0072 | -0.78 | 0.9358 | 0.9358 | 0.9117 | 23569 |
| 1727814420 | 0.9189 | -0.0053 | -0.57 | 0.9298 | 0.9319 | 0.9189 | 7631 |
| 1727728020 | 0.9242 | 0.0131 | 1.44 | 0.9372 | 0.9372 | 0.9242 | 11442 |
| 1727468760 | 0.9111 | -0.0287 | -3.05 | 0.9193 | 0.9193 | 0.9082 | 6655 |
| 1727382360 | 0.9398 | 0.0197 | 2.14 | 0.9271 | 0.9569 | 0.9271 | 20351 |
| 1727295960 | 0.9201 | -0.0231 | -2.45 | 0.935 | 0.9382 | 0.9182 | 6103 |
| 1727209560 | 0.9432 | -0.0017 | -0.18 | 0.9261 | 0.9451 | 0.9261 | 9647 |
| 1727123160 | 0.9449 | 0.0149 | 1.60 | 0.9449 | 0.9449 | 0.9449 | 2398 |
| 1726864020 | 0.93 | -0.0105 | -1.12 | 0.952 | 0.952 | 0.9001 | 85018 |
| 1726777560 | 0.9405 | 0.0004 | 0.04 | 0.9369 | 0.9495 | 0.9366 | 20211 |
| 1726691220 | 0.9401 | -0.0029 | -0.31 | 0.954 | 0.9566 | 0.9401 | 10292 |
| 1726604760 | 0.943 | 0.0031 | 0.33 | 0.9578 | 0.9641 | 0.9426 | 10836 |
| 1726518420 | 0.9399 | -0.0201 | -2.09 | 0.9448 | 0.9673 | 0.9399 | 4265 |
| 1726259160 | 0.96 | 0.0027 | 0.28 | 0.963 | 0.963 | 0.96 | 810 |
| 1726172760 | 0.9573 | 0.0027 | 0.28 | 0.9424 | 0.9573 | 0.9424 | 7011 |
| 1726086360 | 0.9546 | -0.0005 | -0.05 | 0.9752 | 0.9752 | 0.9546 | 17054 |
| 1725999960 | 0.9551 | -0.0295 | -3.00 | 0.9606 | 0.9606 | 0.95 | 6511 |
| 1725913620 | 0.9846 | 0.0164 | 1.69 | 0.9887 | 0.9887 | 0.9701 | 683 |
| 1725654360 | 0.9682 | -0.0168 | -1.71 | 0.9682 | 0.9682 | 0.9682 | 6197 |
| 1725567960 | 0.985 | 0.0059 | 0.60 | 0.98 | 0.985 | 0.98 | 16513 |
| 1725481560 | 0.9791 | 0.0014 | 0.14 | 0.9542 | 0.9791 | 0.9542 | 1085 |
| 1725395160 | 0.9777 | 0.0225 | 2.36 | 0.9676 | 0.9777 | 0.9676 | 6139 |
| 1725308760 | 0.9552 | -0.0275 | -2.80 | 0.9567 | 0.9769 | 0.9546 | 7576 |
| 1725049560 | 0.9827 | -0.0123 | -1.24 | 0.9827 | 0.9827 | 0.9827 | 500 |
| 1724963160 | 0.995 | 0.0384 | 4.01 | 0.992 | 0.995 | 0.975 | 21950 |
| 1724876760 | 0.9566 | -0.0277 | -2.81 | 0.9559 | 0.9566 | 0.9555 | 710 |
| 1724790420 | 0.9843 | 0.0525 | 5.63 | 0.9516 | 0.9843 | 0.9516 | 6411 |
| 1724704020 | 0.9318 | 0.0036 | 0.39 | 0.9377 | 0.9538 | 0.9318 | 25550 |
| 1724444820 | 0.9282 | -0.0027 | -0.29 | 0.9272 | 0.9478 | 0.9262 | 541 |
| 1724358420 | 0.9309 | 0.0037 | 0.40 | 0.9399 | 0.9564 | 0.9308 | 16911 |
| 1724271960 | 0.9272 | 0.0038 | 0.41 | 0.9272 | 0.9272 | 0.9272 | 375 |
| 1724185560 | 0.9234 | -0.0124 | -1.33 | 0.925 | 0.925 | 0.918 | 10520 |
| 1724099220 | 0.9358 | 0.006 | 0.65 | 0.9331 | 0.945 | 0.9001 | 147405 |
| 1723840020 | 0.9298 | 0.0179 | 1.96 | 0.9326 | 0.9326 | 0.9298 | 6750 |
| 1723753620 | 0.9119 | 0.0118 | 1.31 | 0.9303 | 0.9427 | 0.9099 | 9830 |
| 1723667160 | 0.9001 | -0.02 | -2.17 | 0.9187 | 0.9187 | 0.9001 | 1565 |
| 1723580760 | 0.9201 | 0.0001 | 0.01 | 0.9343 | 0.97 | 0.9201 | 25828 |
| 1723494360 | 0.92 | 0.0199 | 2.21 | 0.9222 | 0.9222 | 0.9195 | 1720 |
| 1723235220 | 0.9001 | -0.0294 | -3.16 | 0.91 | 0.91 | 0.9001 | 935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
