UK markets close in 1 hour 27 minutes

Nippon Telegraph and Telephone Corporation (9432.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
154.20-0.80 (-0.52%)
At close: 03:15PM JST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 2024154.50154.70153.60154.20154.20151,724,000
03 Jun 2024155.90156.40154.60155.00155.00156,841,600
31 May 2024152.00154.70152.00154.30154.30301,193,300
30 May 2024151.80153.00151.20152.20152.20170,568,400
29 May 2024153.60154.40152.00152.00152.00215,768,300
28 May 2024156.20156.80153.20153.80153.80236,008,300
27 May 2024153.50155.80152.90155.80155.80217,613,000
24 May 2024152.00152.80151.40152.60152.60200,563,900
23 May 2024153.80154.30152.00152.80152.80211,366,700
22 May 2024154.80156.10153.90154.50154.50220,480,300
21 May 2024153.00153.30152.30153.20153.20206,234,500
20 May 2024152.00154.40151.50151.80151.80357,280,500
17 May 2024152.00156.50151.60151.80151.80417,046,700
16 May 2024156.70157.60153.40154.00154.00381,523,400
15 May 2024158.10159.00156.70156.70156.70322,152,100
14 May 2024160.00161.30159.50159.50159.50289,391,900
13 May 2024160.10161.60160.00160.20160.20318,639,200
10 May 2024169.00170.10160.90162.30162.30437,076,500
09 May 2024168.10169.20167.90167.90167.90130,100,900
08 May 2024170.10170.60168.10168.10168.10132,531,200
07 May 2024170.50170.80168.80169.80169.80144,726,800
02 May 2024171.00171.00169.60170.40170.40123,658,200
01 May 2024170.20171.20169.90170.50170.5087,150,900
30 Apr 2024170.30170.90169.30170.80170.80152,798,700
26 Apr 2024168.50168.90167.50168.20168.20219,864,600
25 Apr 2024170.00171.10169.00169.40169.40164,722,700
24 Apr 2024172.40172.40169.80171.00171.00192,816,500
23 Apr 2024172.30173.40171.00171.40171.40133,773,700
22 Apr 2024170.90172.50170.80172.00172.00193,572,200
19 Apr 2024168.10168.30166.00167.90167.90324,954,800
18 Apr 2024169.10170.80169.00169.80169.80179,465,200
17 Apr 2024172.20172.30169.30169.90169.90190,922,100
16 Apr 2024173.10173.50171.70172.40172.40230,615,900
15 Apr 2024174.50175.10173.70174.60174.60144,592,800
12 Apr 2024175.00175.70174.60175.20175.20135,428,400
11 Apr 2024175.30176.10174.60175.30175.30111,470,800
10 Apr 2024176.80176.80175.10175.60175.60103,794,100
09 Apr 2024175.70176.90175.30176.80176.80152,408,900
08 Apr 2024174.50176.00174.50175.50175.50153,481,300
05 Apr 2024174.00175.20173.00175.00175.00177,545,800
04 Apr 2024178.00178.00174.80175.00175.00278,400,200
03 Apr 2024177.00177.80176.20177.30177.30173,358,100
02 Apr 2024177.00178.40176.50177.40177.40159,739,500
01 Apr 2024180.00180.10176.70176.70176.70219,683,100
29 Mar 2024180.10180.80179.40179.90179.90128,675,300
28 Mar 2024181.00181.90180.00180.00180.00194,143,300
28 Mar 20242.6 Dividend
27 Mar 2024184.00184.80183.70184.00181.40190,678,800
26 Mar 2024183.70185.20182.70184.20181.60150,796,400
25 Mar 2024184.30184.40182.50183.00180.41136,082,300
22 Mar 2024181.00184.10180.80183.50180.91234,835,100
21 Mar 2024182.10183.00180.00180.20177.65303,574,300
19 Mar 2024181.00182.90180.30182.10179.53183,215,300
18 Mar 2024181.10181.80180.70180.90178.34140,511,200
15 Mar 2024180.50181.90180.40180.50177.95196,363,100
14 Mar 2024180.50182.20180.20181.80179.23119,554,300
13 Mar 2024180.90181.60180.00180.60178.05122,312,000
12 Mar 2024181.30182.30180.00180.90178.34157,159,400
11 Mar 2024185.10185.10180.70182.40179.82174,603,900
08 Mar 2024184.80185.50183.00185.50182.88194,965,400
07 Mar 2024181.50184.30181.40184.10181.50189,961,200
06 Mar 2024180.20183.20180.20182.10179.53153,554,100
05 Mar 2024180.00181.50180.00180.70178.15139,326,000
04 Mar 2024181.00182.30180.50180.70178.15156,417,800
01 Mar 2024182.10182.20180.70180.70178.15184,182,700
29 Feb 2024183.10183.90182.30182.30179.72140,079,700
28 Feb 2024183.10184.40182.10183.50180.91131,490,200
27 Feb 2024182.50183.50182.00182.50179.92127,585,600
26 Feb 2024180.00182.10179.30182.00179.43211,867,600
22 Feb 2024181.40182.30180.60180.60178.05179,049,000
21 Feb 2024180.70182.60180.70182.00179.43157,198,600
20 Feb 2024183.20183.90181.60181.60179.03154,037,500
19 Feb 2024182.10182.60181.30181.30178.74119,497,000
16 Feb 2024182.10185.50181.70183.20180.61209,983,200
15 Feb 2024182.80182.90180.30181.00178.44165,043,300
14 Feb 2024180.10181.90179.90181.30178.74151,747,000
13 Feb 2024182.00182.60179.80181.00178.44153,824,400
09 Feb 2024178.30181.90176.80180.80178.25202,669,800
08 Feb 2024184.30184.90179.30179.30176.77277,836,200
07 Feb 2024181.40184.10180.60183.40180.81140,669,200
06 Feb 2024186.00186.50183.40183.40180.81159,652,800
05 Feb 2024189.10189.30186.40186.70184.06127,494,200
02 Feb 2024187.50188.20186.60187.50184.85104,495,700
01 Feb 2024185.70187.90185.60187.20184.55122,600,400
31 Jan 2024185.00186.30183.90186.30183.67141,456,800
30 Jan 2024187.00187.60185.10185.10182.48136,840,500
29 Jan 2024183.40185.30183.40185.00182.3991,501,900
26 Jan 2024185.50185.90183.40183.40180.81145,135,700
25 Jan 2024186.60188.30186.30186.30183.67101,700,700
24 Jan 2024189.00189.60186.90187.50184.85138,930,800
23 Jan 2024191.90192.90189.70189.80187.12144,947,500
22 Jan 2024189.00191.20188.60191.20188.50165,392,000
19 Jan 2024188.50189.30186.70187.10184.46152,763,600
18 Jan 2024188.00189.30187.70188.30185.64134,889,900
17 Jan 2024187.40191.10186.80188.00185.34244,854,000
16 Jan 2024188.00188.40185.60186.80184.16182,391,200
15 Jan 2024181.00183.20181.00183.00180.4141,607,100
12 Jan 2024181.40182.80180.00180.40177.85215,851,600
11 Jan 2024179.00180.60178.70180.60178.05202,652,000
10 Jan 2024176.20177.40175.90176.90174.40168,389,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...