UK markets closed

Nippon Telegraph and Telephone Corporation (NTTYY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
23.14-0.21 (-0.90%)
At close: 03:53PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202423.4523.4523.0723.1523.15721,600
13 Jun 202422.7523.5222.7523.4123.41394,400
12 Jun 202423.4223.9923.4223.6023.60233,400
11 Jun 202424.0924.0923.6723.7523.75235,600
10 Jun 202424.1624.1623.8724.0524.05189,200
07 Jun 202423.8325.0723.8323.8623.86116,600
06 Jun 202424.3224.3224.1324.1624.16210,100
05 Jun 202424.3724.7224.3224.4124.41130,600
04 Jun 202424.1125.0023.8824.6924.69266,700
03 Jun 202424.0024.7124.0024.6324.63415,600
31 May 202424.3024.5724.3024.4524.45243,600
30 May 202423.6024.5323.6024.2324.23601,900
29 May 202424.3524.3523.3423.9723.97393,300
28 May 202425.3625.3623.7424.3724.37355,400
24 May 202424.0024.3024.0024.2524.251,265,400
23 May 202423.8324.6023.8323.9323.931,643,100
22 May 202424.4224.7324.4224.5924.59321,900
21 May 202424.7024.7024.3524.4124.41277,400
20 May 202424.5824.5824.1624.3424.34356,800
17 May 202424.1024.4124.1024.3424.34202,100
16 May 202424.7524.9024.6524.7024.70425,000
15 May 202425.6625.6624.2525.4525.45241,400
14 May 202425.4725.7025.4725.6725.672,767,700
13 May 202426.0026.0024.8325.5825.58302,900
10 May 202426.2026.2025.2925.9725.97580,500
09 May 202426.6527.0526.6527.0027.00194,000
08 May 202427.4127.4126.9727.0227.0277,300
07 May 202427.6727.6727.2827.3027.30174,300
06 May 202428.7328.7327.4127.7027.70192,500
03 May 202427.6128.4727.5527.6527.65145,600
02 May 202426.7027.8726.7027.4127.41190,000
01 May 202425.9327.0825.9326.8826.8888,700
30 Apr 202427.5527.5526.8926.9026.90104,200
29 Apr 202426.5027.0926.5027.0027.00227,700
26 Apr 202426.7926.8626.6926.7426.74195,400
25 Apr 202426.1427.1626.1427.1627.16459,600
24 Apr 202426.8027.5126.8027.3727.37149,900
23 Apr 202426.7827.7726.7827.7027.7090,300
22 Apr 202428.8328.8327.0127.8127.81175,100
19 Apr 202427.2027.2527.1427.2427.241,377,600
18 Apr 202427.2727.3927.1727.2327.232,281,200
17 Apr 202427.8127.8127.1527.3027.30714,700
16 Apr 202427.8227.8627.6627.7227.72183,700
15 Apr 202429.3929.3927.9928.0228.02130,600
12 Apr 202427.4729.3627.4728.3028.30288,100
11 Apr 202429.4029.4028.4428.5328.53116,500
10 Apr 202428.3328.6528.3328.5428.5475,500
09 Apr 202428.9429.1128.9429.0729.07100,300
08 Apr 202429.1829.1828.8528.9428.94112,000
05 Apr 202429.1429.1428.8328.9028.9055,800
04 Apr 202428.0529.5128.0528.8028.80185,900
03 Apr 202429.4929.4928.3529.3229.32111,900
02 Apr 202429.2129.2628.9029.2629.26235,800
01 Apr 202429.4429.4429.1229.1929.19138,600
28 Mar 202429.1530.0129.1529.8129.8153,500
27 Mar 202429.7730.3829.7730.1030.1084,500
26 Mar 202430.4930.4930.3830.4530.4561,700
25 Mar 202430.6730.6730.1730.1930.1995,700
22 Mar 202429.2630.4129.2630.3030.3070,500
21 Mar 202429.4530.8329.4529.9129.9151,800
20 Mar 202429.4430.4229.4430.4130.4143,800
19 Mar 202430.3830.3830.1830.3230.3265,600
18 Mar 202431.0031.0030.3030.3530.3547,400
15 Mar 202431.5231.5230.0930.4030.4056,000
14 Mar 202430.5630.8330.5630.6730.6787,500
13 Mar 202430.6830.6830.4930.5430.5445,200
12 Mar 202430.2631.8030.2630.7030.7039,300
11 Mar 202430.8930.9330.8130.8530.8552,300
08 Mar 202430.4131.5230.4131.3231.3240,800
07 Mar 202431.8131.9030.7831.0931.0960,000
06 Mar 202430.7230.7230.5130.5430.5454,900
05 Mar 202429.0630.7829.0630.1230.1262,700
04 Mar 202430.1330.6630.0030.0330.0346,100
01 Mar 202429.0630.6629.0630.1330.13142,800
29 Feb 202430.3630.5430.3230.3230.3255,700
28 Feb 202430.4330.4930.4030.4530.4539,500
27 Feb 202430.0230.3830.0230.3130.3155,700
26 Feb 202429.8631.1929.8630.1830.1860,600
23 Feb 202431.0631.0630.1530.3130.3142,400
22 Feb 202430.5030.5030.0030.1130.11114,000
21 Feb 202431.1531.1530.2130.2230.22108,000
20 Feb 202430.2530.3430.1730.2730.27112,600
16 Feb 202430.0730.6030.0730.5030.5068,000
15 Feb 202429.5530.7629.5530.2530.2558,300
14 Feb 202430.1530.2130.0530.1230.1269,500
13 Feb 202430.0830.0829.8929.9929.9983,200
12 Feb 202429.2430.4129.2430.3930.3955,400
09 Feb 202430.2930.5630.1930.3730.3780,100
08 Feb 202430.2530.2529.8430.0030.0075,500
07 Feb 202429.8931.9829.8931.0131.0152,000
06 Feb 202430.7531.1030.7531.1031.1071,700
05 Feb 202432.4532.4531.2231.3831.3899,200
02 Feb 202431.5331.7031.5331.6931.69209,700
01 Feb 202432.1732.1731.6631.9931.9955,400
31 Jan 202431.5831.7631.4831.4931.4964,000
30 Jan 202431.5531.5831.3031.4531.45161,700
29 Jan 202432.2832.4031.8632.3332.33298,500
26 Jan 202430.8731.2530.8731.0631.06139,100
25 Jan 202431.3331.7031.3331.5031.5054,400
24 Jan 202432.1232.1231.7231.7231.7261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...