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 | 0.0191 | 2.01200884863 | 0.9493 | 0.9704 | 0.929 | 6420 | 0.93750813 | DE |
| 4 | 0.0778 | 8.73568380867 | 0.8906 | 0.9704 | 0.8766 | 11593 | 0.91167816 | DE |
| 12 | -0.0565999 | -5.52194200214 | 1.0249999 | 1.0338 | 0.85 | 25860 | 0.90698558 | DE |
| 26 | -0.1955999 | -16.8041165639 | 1.1639999 | 1.215 | 0.85 | 18193 | 0.96423853 | DE |
| 52 | -0.1001 | -9.3682732803 | 1.0685 | 1.215 | 0.85 | 23040 | 1.03842457 | DE |
| 156 | -0.1001 | -9.3682732803 | 1.0685 | 1.215 | 0.85 | 23040 | 1.03842457 | DE |
| 260 | -0.1001 | -9.3682732803 | 1.0685 | 1.215 | 0.85 | 23040 | 1.03842457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 0.9364 | -0.0146 | -1.54 | 0.9578 | 0.9599 | 0.9364 | 976 |
| 1721939160 | 0.951 | -0.0015 | -0.16 | 0.9591 | 0.9591 | 0.951 | 7027 |
| 1721852820 | 0.9525 | 0.0224 | 2.41 | 0.9342 | 0.9547 | 0.9342 | 4332 |
| 1721766420 | 0.9301 | -0.0131 | -1.39 | 0.9499 | 0.9499 | 0.9301 | 8645 |
| 1721677800 | 0.9432 | 0.0083 | 0.89 | 0.9493 | 0.9495 | 0.929 | 11122 |
| 1721420760 | 0.9349 | -0.0134 | -1.41 | 0.9349 | 0.9349 | 0.9349 | 3209 |
| 1721334360 | 0.9483 | 0.0159 | 1.71 | 0.9354 | 0.9483 | 0.9354 | 2233 |
| 1721248020 | 0.9324 | 0.0224 | 2.46 | 0.9361 | 0.9452 | 0.9181 | 10480 |
| 1721161560 | 0.91 | -0.023 | -2.47 | 0.9007 | 0.91 | 0.88 | 25535 |
| 1721075160 | 0.933 | -0.0043 | -0.46 | 0.9082 | 0.933 | 0.9066 | 6437 |
| 1720815960 | 0.9373 | 0.0282 | 3.10 | 0.9286 | 0.9373 | 0.9286 | 550 |
| 1720729560 | 0.9091 | -0.0008 | -0.09 | 0.9101 | 0.9207 | 0.9013 | 21697 |
| 1720643220 | 0.9099 | 0.0242 | 2.73 | 0.8972 | 0.9099 | 0.8927 | 14125 |
| 1720556760 | 0.8857 | -0.0163 | -1.81 | 0.8881 | 0.8881 | 0.8857 | 1903 |
| 1720470360 | 0.902 | 0.003 | 0.33 | 0.8766 | 0.902 | 0.8766 | 8271 |
| 1720211220 | 0.899 | -0.005 | -0.55 | 0.8881 | 0.9049 | 0.8881 | 27866 |
| 1720124820 | 0.904 | -0.0059 | -0.65 | 0.9039 | 0.904 | 0.9039 | 15195 |
| 1720038420 | 0.9099 | 0.0127 | 1.42 | 0.8999 | 0.9099 | 0.8999 | 17812 |
| 1719952020 | 0.8972 | -0.001 | -0.11 | 0.8916 | 0.8972 | 0.8901 | 43 |
| 1719865620 | 0.8982 | 0.0063 | 0.71 | 0.8906 | 0.9088 | 0.8906 | 44394 |
| 1719606420 | 0.8919 | 0.0168 | 1.92 | 0.8919 | 0.8919 | 0.8919 | 560 |
| 1719520020 | 0.8751 | 0.0031 | 0.36 | 0.87 | 0.8942 | 0.87 | 25298 |
| 1719433620 | 0.872 | -0.0187 | -2.10 | 0.886 | 0.886 | 0.872 | 18904 |
| 1719347160 | 0.8907 | 0.0146 | 1.67 | 0.8709 | 0.8907 | 0.8709 | 601 |
| 1719260820 | 0.8761 | 0.0083 | 0.96 | 0.8817 | 0.8817 | 0.8647 | 7772 |
| 1719001620 | 0.8678 | 0.0021 | 0.24 | 0.8741 | 0.8854 | 0.8562 | 30905 |
| 1718915160 | 0.8657 | 0.0024 | 0.28 | 0.8522 | 0.8701 | 0.8519 | 9281 |
| 1718828820 | 0.8633 | 0.0033 | 0.38 | 0.8501 | 0.8671 | 0.8501 | 7557 |
| 1718742360 | 0.86 | 0.0001 | 0.01 | 0.8501 | 0.86 | 0.8501 | 19053 |
| 1718656020 | 0.8599 | -0.0118 | -1.35 | 0.8687 | 0.8695 | 0.8503 | 43766 |
| 1718396820 | 0.8717 | 0.0005 | 0.06 | 0.8571 | 0.8731 | 0.8571 | 3165 |
| 1718310420 | 0.8712 | -0.0085 | -0.97 | 0.8789 | 0.8801 | 0.8628 | 63310 |
| 1718224020 | 0.8797 | -0.0074 | -0.83 | 0.8848 | 0.8848 | 0.8671 | 30739 |
| 1718137620 | 0.8871 | -0.0039 | -0.44 | 0.8926 | 0.8999 | 0.8871 | 190090 |
| 1718051220 | 0.891 | 0 | 0.00 | 0.891 | 0.891 | 0.891 | 0 |
| 1717792020 | 0.891 | -0.004 | -0.45 | 0.8955 | 0.8992 | 0.8861 | 33064 |
| 1717705620 | 0.895 | -0.007 | -0.78 | 0.901 | 0.9011 | 0.895 | 23744 |
| 1717619220 | 0.902 | -0.0132 | -1.44 | 0.8898 | 0.9031 | 0.8898 | 161842 |
| 1717532820 | 0.9152 | 0.0047 | 0.52 | 0.9157 | 0.9157 | 0.8966 | 1901 |
| 1717446420 | 0.9105 | -0.0028 | -0.31 | 0.9176 | 0.9176 | 0.9086 | 12982 |
| 1717187220 | 0.9133 | 0.0192 | 2.15 | 0.9 | 0.9133 | 0.8946 | 11265 |
| 1717100820 | 0.8941 | -0.0037 | -0.41 | 0.9087 | 0.9087 | 0.8914 | 9050 |
| 1717014420 | 0.8978 | 0.0064 | 0.72 | 0.8824 | 0.8978 | 0.8824 | 2001 |
| 1716928020 | 0.8914 | -0.0335 | -3.62 | 0.9103 | 0.9105 | 0.8801 | 26659 |
| 1716841560 | 0.9249 | 0.0356 | 4.00 | 0.9247 | 0.9249 | 0.9247 | 3582 |
| 1716582420 | 0.8893 | -0.0017 | -0.19 | 0.8864 | 0.9171 | 0.8864 | 14747 |
| 1716496020 | 0.891 | -0.0215 | -2.36 | 0.9101 | 0.9101 | 0.89 | 19668 |
| 1716409620 | 0.9125 | 0.0125 | 1.39 | 0.9208 | 0.9208 | 0.901 | 7180 |
| 1716323160 | 0.9 | -0.0035 | -0.39 | 0.906 | 0.9064 | 0.9 | 3312 |
| 1716236760 | 0.9035 | 0.0135 | 1.52 | 0.8989 | 0.9086 | 0.8801 | 32281 |
| 1715977620 | 0.89 | -0.0189 | -2.08 | 0.8873 | 0.9099 | 0.85 | 111970 |
| 1715891220 | 0.9089 | -0.0321 | -3.41 | 0.9101 | 0.9152 | 0.9051 | 102255 |
| 1715804820 | 0.941 | -0.009 | -0.95 | 0.9392 | 0.949 | 0.9107 | 119442 |
| 1715718420 | 0.95 | 0.0093 | 0.99 | 0.9561 | 0.9572 | 0.9451 | 8308 |
| 1715631960 | 0.9407 | -0.0387 | -3.95 | 0.9749 | 0.9749 | 0.9407 | 33359 |
| 1715372820 | 0.9794 | -0.0145 | -1.46 | 0.9793 | 0.9822 | 0.9597 | 9680 |
| 1715286420 | 0.9939 | -0.0061 | -0.61 | 0.9939 | 0.9939 | 0.9939 | 3 |
| 1715200020 | 1 | -0.0282 | -2.74 | 1.0002 | 1.0102 | 1 | 20960 |
| 1715113620 | 1.0282 | -0.01 | -0.52 | 1.0338 | 1.0338 | 1.01 | 13167 |
| 1715027220 | 1.0336 | 0 | 0.25 | 1.0249999 | 1.0336 | 0.98 | 58408 |
| 1714768020 | 1.0309999 | -0 | -0.46 | 1.0386 | 1.0386 | 1.0282 | 10519 |
| 1714681560 | 1.0358 | 0.02 | 1.83 | 1.0324 | 1.0376 | 1.0122 | 4776 |
| 1714508820 | 1.0172 | 0.01 | 0.71 | 1.0172 | 1.0172 | 1.0172 | 4987 |
| 1714422420 | 1.01 | 0.01 | 0.98 | 1.0122 | 1.0122 | 1.01 | 16433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
