Nippon Tel and Tel Cp (PK) (NPPXF)
USOTC
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 | 0 | 1.04 | 1.16 | 1.04 | 57283 | 1.13010339 | CS |
| 4 | 0 | 0 | 1.04 | 1.183 | 1.002 | 186998 | 1.04808284 | CS |
| 12 | 0.13032 | 14.3259168059 | 0.90968 | 1.183 | 0.9 | 356038 | 1.02416302 | CS |
| 26 | -0.26 | -20 | 1.3 | 1.3 | 0.89 | 513301 | 1.06606584 | CS |
| 52 | -0.3 | -22.3880597015 | 1.34 | 1.43 | 0.89 | 359040 | 1.10103554 | CS |
| 156 | -0.11710003 | -10.1201302363 | 1.15710003 | 1.43 | 0.89 | 148573 | 1.11146937 | CS |
| 260 | -0.91134547 | -46.7034404728 | 1.95134547 | 2.07280506 | 0.76248902 | 94798 | 1.10794592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 1.04 | -0.12 | -10.11 | 1.15 | 1.15 | 1.04 | 776 |
| 1726694640 | 1.157 | 0 | 0.00 | 1.157 | 1.157 | 1.157 | 0 |
| 1726608240 | 1.157 | 0.06 | 5.66 | 1.157 | 1.157 | 1.157 | 1255 |
| 1726521720 | 1.095 | -0.06 | -5.36 | 1.139 | 1.139 | 1.095 | 4250 |
| 1726262940 | 1.157 | 0.05 | 4.71 | 1.105 | 1.16 | 1.04 | 110177 |
| 1726176540 | 1.105 | 0.06 | 5.84 | 1.04 | 1.15 | 1.04 | 113449 |
| 1726090140 | 1.044 | -0.06 | -5.09 | 1.044 | 1.044 | 1.044 | 2225 |
| 1726003500 | 1.1 | 0.01 | 0.64 | 1.03 | 1.16 | 1.03 | 114222 |
| 1725917160 | 1.093 | 0.06 | 6.12 | 1.156 | 1.156 | 1.093 | 5066 |
| 1725658020 | 1.03 | -0.15 | -12.56 | 1.03 | 1.03 | 1.03 | 62 |
| 1725571440 | 1.178 | 0.15 | 14.37 | 1.178 | 1.178 | 1.178 | 8482 |
| 1725485040 | 1.03 | -0.02 | -1.44 | 1.15 | 1.15 | 1.03 | 1393250 |
| 1725398880 | 1.045 | -0.05 | -4.78 | 1.183 | 1.183 | 1.045 | 1109582 |
| 1725053340 | 1.0975 | 0 | 0.00 | 1.183 | 1.183 | 1.0975 | 5406 |
| 1724966400 | 1.0975 | 0.07 | 6.55 | 1.105 | 1.165 | 1.045 | 37108 |
| 1724880480 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1724794080 | 1.03 | -0.06 | -5.50 | 1.0185 | 1.035 | 1.0185 | 4925 |
| 1724707740 | 1.09 | 0.04 | 3.81 | 1.09 | 1.09 | 1.09 | 10043 |
| 1724448540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1724362140 | 1.05 | -0.12 | -10.33 | 1.04 | 1.05 | 1.002 | 72459 |
| 1724275680 | 1.17093 | 0 | 0.00 | 1.17093 | 1.17093 | 1.17093 | 0 |
| 1724189280 | 1.17093 | 0 | 0.00 | 1.17093 | 1.17093 | 1.17093 | 0 |
| 1724102880 | 1.17093 | 0.16 | 15.93 | 1.15 | 1.17093 | 1.01837 | 16780 |
| 1723843740 | 1.01 | 0.04 | 4.12 | 1.01 | 1.01 | 1.01 | 2000 |
| 1723756860 | 0.97 | -0.035 | -3.48 | 0.975 | 0.975 | 0.97 | 1564 |
| 1723670760 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1723584360 | 1.0049999 | 0.02 | 2.03 | 1 | 1.033 | 1 | 5777 |
| 1723497900 | 0.985 | -0.005 | -0.51 | 1.025 | 1.025 | 0.97 | 33187 |
| 1723238400 | 0.99 | -0.015 | -1.49 | 1 | 1 | 0.9862 | 1625276 |
| 1723152000 | 1.0049999 | -0.03 | -2.43 | 0.985 | 1.0049999 | 0.98 | 16855 |
| 1723065720 | 1.03 | 0.01 | 0.73 | 0.985 | 1.078 | 0.98 | 155362 |
| 1722979800 | 1.022575 | -0.04 | -3.98 | 0.997 | 1.107525 | 0.997 | 2352766 |
| 1722893340 | 1.065 | 0.06 | 6.29 | 1.133 | 1.133 | 0.997 | 34504 |
| 1722634140 | 1.002 | 0 | 0.00 | 1.178 | 1.178 | 1.002 | 11730 |
| 1722547620 | 1.002 | 0.02 | 2.24 | 1.178 | 1.178 | 1.002 | 763822 |
| 1722461340 | 0.98 | -0.0701 | -6.68 | 1.002 | 1.09 | 0.98 | 1525 |
| 1722374820 | 1.0501 | 0.06 | 6.07 | 0.99409 | 1.10601 | 0.99409 | 14047 |
| 1722288180 | 0.99 | -0.04 | -3.88 | 1.0861 | 1.183 | 0.99 | 1999468 |
| 1722029100 | 1.03 | -0.1 | -9.09 | 0.997 | 1.133 | 0.997 | 2278389 |
| 1721942400 | 1.133 | 0.07 | 6.38 | 1.065 | 1.1399999 | 0.98 | 624758 |
| 1721856480 | 1.065 | 0 | 0.00 | 0.9 | 1.065 | 0.9 | 13139 |
| 1721770140 | 1.065 | -0.02 | -1.57 | 1.0225 | 1.133 | 1.0225 | 190976 |
| 1721683740 | 1.082 | 0.09 | 8.53 | 1.065 | 1.133 | 0.98 | 749080 |
| 1721424180 | 0.997 | -0.088 | -8.11 | 1.1 | 1.1399999 | 0.997 | 1259746 |
| 1721337960 | 1.085 | 0.06 | 6.11 | 1.18 | 1.18 | 1.085 | 1517601 |
| 1721251320 | 1.0225 | 0.02 | 1.74 | 0.997 | 1.133 | 0.997 | 48588 |
| 1721164920 | 1.0049999 | 0.02 | 2.55 | 1.025 | 1.025 | 1.0049999 | 16367 |
| 1721078940 | 0.98 | -0.06 | -5.77 | 1.06 | 1.13145 | 0.97405 | 203620 |
| 1720819200 | 1.04 | 0.08 | 8.22 | 1.1299999 | 1.1299999 | 0.97 | 22163 |
| 1720733280 | 0.961 | -0.019 | -1.94 | 1.15 | 1.15 | 0.96 | 75737 |
| 1720646880 | 0.98 | 0.035 | 3.70 | 1.02 | 1.02 | 0.95 | 37019 |
| 1720560540 | 0.945 | -0.0215 | -2.22 | 1.01 | 1.01 | 0.935 | 26794 |
| 1720473600 | 0.9665 | 0.0007 | 0.07 | 1 | 1 | 0.94841 | 178627 |
| 1720214640 | 0.9658 | 0.00205 | 0.21 | 1 | 1 | 0.93944 | 26453 |
| 1720041000 | 0.96375 | -0.00885 | -0.91 | 1.02 | 1.02 | 0.94854 | 4505 |
| 1719955740 | 0.9726 | 0.0226 | 2.38 | 1.01 | 1.01 | 0.9726 | 109660 |
| 1719868980 | 0.95 | 0.01 | 1.06 | 0.95 | 0.96 | 0.93 | 836510 |
| 1719610020 | 0.94 | 0.01205 | 1.30 | 0.9298 | 0.94 | 0.91364 | 168387 |
| 1719523200 | 0.92795 | 0.02314 | 2.56 | 0.90968 | 0.92795 | 0.90968 | 99221 |
| 1719437040 | 0.90481 | -0.015308 | -1.66 | 0.91 | 0.92545 | 0.9009 | 34354 |
| 1719350880 | 0.920118 | 0.010118 | 1.11 | 0.94 | 0.94 | 0.91 | 2997 |
| 1719264540 | 0.91 | 0.01 | 1.11 | 0.93 | 0.93 | 0.9 | 107760 |
| 1719005220 | 0.9 | 0 | 0.00 | 0.94 | 0.94 | 0.9 | 42739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
