Nippon ADR

NTTYY
🏛️ germany →
21.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.40 26.40 26.20 26.20 0.0M
2022-12-29 26.20 26.60 26.20 26.60 0.0M
2022-12-28 26.60 26.60 26.40 26.40 0.0M
2022-12-27 26.80 26.80 26.60 26.60 0.0M
2022-12-23 26.60 26.80 26.60 26.80 0.0M
2022-12-22 26.40 26.80 26.40 26.80 0.0M
2022-12-21 26.00 26.60 26.00 26.60 0.0M
2022-12-20 25.40 26.20 25.40 26.20 0.0M
2022-12-19 25.40 25.80 25.40 25.80 0.0M
2022-12-16 25.00 25.40 25.00 25.40 0.0M
2022-12-15 25.60 25.60 25.40 25.40 0.0M
2022-12-14 25.60 25.80 25.60 25.80 0.0M
2022-12-13 25.40 26.20 25.40 26.20 0.0M
2022-12-12 25.60 25.60 25.60 25.60 0.0M
2022-12-09 25.40 25.40 25.40 25.40 0.0M
2022-12-08 25.40 25.40 25.40 25.40 0.0M
2022-12-07 25.60 25.60 25.60 25.60 0.0M
2022-12-06 25.60 25.60 25.60 25.60 0.0M
2022-12-05 25.60 25.80 25.60 25.80 0.0M
2022-12-02 26.20 26.20 26.20 26.20 0.0M
2022-12-01 26.40 26.40 26.40 26.40 0.0M
2022-11-30 26.40 26.40 26.40 26.40 0.0M
2022-11-29 26.80 26.80 26.80 26.80 0.0M
2022-11-28 26.40 26.40 26.40 26.40 0.0M
2022-11-25 26.60 26.60 26.60 26.60 0.0M
2022-11-24 26.60 26.60 26.60 26.60 0.0M
2022-11-23 26.60 26.60 26.60 26.60 0.0M
2022-11-22 26.00 26.00 26.00 26.00 0.0M
2022-11-21 26.40 26.40 26.40 26.40 0.0M
2022-11-18 25.80 25.80 25.80 25.80 0.0M
2022-11-17 25.60 25.60 25.60 25.60 0.0M
2022-11-16 25.60 25.60 25.60 25.60 0.0M
2022-11-15 25.80 25.80 25.80 25.80 0.0M
2022-11-14 26.40 26.40 26.40 26.40 0.0M
2022-11-11 27.00 27.00 27.00 27.00 0.0M
2022-11-10 26.40 26.40 26.40 26.40 0.0M
2022-11-09 27.00 27.00 27.00 27.00 0.0M
2022-11-08 27.20 27.20 27.20 27.20 0.0M
2022-11-07 27.20 27.20 27.20 27.20 0.0M
2022-11-04 27.60 27.60 27.60 27.60 0.0M
2022-11-03 27.60 27.60 27.60 27.60 0.0M
2022-11-02 27.20 27.20 27.20 27.20 0.0M
2022-11-01 27.60 27.60 27.60 27.60 0.0M
2022-10-31 27.80 27.80 27.80 27.80 0.0M
2022-10-28 27.40 27.40 27.40 27.40 0.0M
2022-10-27 27.60 27.60 27.60 27.60 0.0M
2022-10-26 27.20 27.20 27.20 27.20 0.0M
2022-10-25 27.00 27.00 27.00 27.00 0.0M
2022-10-24 27.40 27.60 27.40 27.40 0.0M
2022-10-21 27.40 27.40 27.40 27.40 0.0M
2022-10-20 27.00 27.00 27.00 27.00 0.0M
2022-10-19 27.00 27.00 27.00 27.00 0.0M
2022-10-18 27.20 27.40 27.20 27.40 0.0M
2022-10-17 27.20 27.20 27.20 27.20 0.0M
2022-10-14 27.20 27.20 27.20 27.20 0.0M
2022-10-13 27.40 27.40 27.40 27.40 0.0M
2022-10-12 28.00 28.00 28.00 28.00 0.0M
2022-10-11 27.60 27.60 27.60 27.60 0.0M
2022-10-10 27.80 27.80 27.80 27.80 0.0M
2022-10-07 27.80 27.80 27.80 27.80 0.0M
2022-10-06 27.40 27.40 27.40 27.40 0.0M
2022-10-05 27.40 27.40 27.40 27.40 0.0M
2022-10-04 27.00 27.00 27.00 27.00 0.0M
2022-10-03 27.40 27.40 27.40 27.40 0.0M
2022-09-30 27.40 27.40 27.40 27.40 0.0M
2022-09-29 27.00 27.00 27.00 27.00 0.0M
2022-09-28 27.60 27.60 27.60 27.60 0.0M
2022-09-27 27.80 27.80 27.80 27.80 0.0M
2022-09-26 27.20 27.20 27.20 27.20 0.0M
2022-09-23 26.00 27.40 26.00 27.40 0.0M
2022-09-22 26.80 26.80 26.80 26.80 0.0M
2022-09-21 27.00 27.00 27.00 27.00 0.0M
2022-09-20 26.60 26.60 26.60 26.60 0.0M
2022-09-19 26.40 26.40 26.40 26.40 0.0M
2022-09-16 26.40 26.40 26.40 26.40 0.0M
2022-09-15 26.80 26.80 26.80 26.80 0.0M
2022-09-14 26.80 26.80 26.80 26.80 0.0M
2022-09-13 27.00 27.00 27.00 27.00 0.0M
2022-09-12 27.00 27.00 27.00 27.00 0.0M
2022-09-09 26.60 26.60 26.60 26.60 0.0M
2022-09-08 25.80 25.80 25.80 25.80 0.0M
2022-09-07 26.00 26.00 26.00 26.00 0.0M
2022-09-06 26.60 26.60 26.60 26.60 0.0M
2022-09-05 26.60 26.60 26.60 26.60 0.0M
2022-09-02 26.40 26.40 26.40 26.40 0.0M
2022-09-01 26.60 26.60 26.60 26.60 0.0M
2022-08-31 27.20 27.20 27.20 27.20 0.0M
2022-08-30 27.00 27.00 27.00 27.00 0.0M
2022-08-29 27.00 27.00 27.00 27.00 0.0M
2022-08-26 27.40 27.40 27.40 27.40 0.0M
2022-08-25 27.40 27.40 27.40 27.40 0.0M
2022-08-24 27.40 27.40 27.40 27.40 0.0M
2022-08-23 27.20 27.20 27.20 27.20 0.0M
2022-08-22 27.00 27.00 27.00 27.00 0.0M
2022-08-19 27.00 27.00 27.00 27.00 0.0M
2022-08-18 26.80 26.80 26.80 26.80 0.0M
2022-08-17 26.80 26.80 26.80 26.80 0.0M
2022-08-16 27.20 27.20 27.20 27.20 0.0M
2022-08-15 26.80 26.80 26.80 26.80 0.0M
2022-08-12 27.20 27.20 27.20 27.20 0.0M
2022-08-11 27.00 27.00 27.00 27.00 0.0M
2022-08-10 26.40 26.40 26.40 26.40 0.0M
2022-08-09 27.20 27.20 27.20 27.20 0.0M
2022-08-08 27.20 27.20 27.20 27.20 0.0M
2022-08-05 27.40 27.40 27.40 27.40 0.0M
2022-08-04 27.20 27.20 27.20 27.20 0.0M
2022-08-03 27.40 27.40 27.40 27.40 0.0M
2022-08-02 27.60 27.60 27.60 27.60 0.0M
2022-08-01 27.60 27.60 27.60 27.60 0.0M
2022-07-29 28.00 28.00 28.00 28.00 0.0M
2022-07-28 27.60 27.60 27.60 27.60 0.0M
2022-07-27 27.60 27.60 27.60 27.60 0.0M
2022-07-26 27.40 27.80 27.40 27.80 0.0M
2022-07-25 27.60 27.60 27.60 27.60 0.0M
2022-07-22 27.60 27.60 27.60 27.60 0.0M
2022-07-21 27.40 27.40 27.40 27.40 0.0M
2022-07-20 27.20 27.20 27.20 27.20 0.0M
2022-07-19 27.60 27.60 27.60 27.60 0.0M
2022-07-18 27.80 27.80 27.80 27.80 0.0M
2022-07-15 27.80 27.80 27.80 27.80 0.0M
2022-07-14 27.80 27.80 27.80 27.80 0.0M
2022-07-13 28.20 28.20 28.20 28.20 0.0M
2022-07-12 27.80 27.80 27.80 27.80 0.0M
2022-07-11 27.40 27.80 27.40 27.80 0.0M
2022-07-08 27.60 27.60 27.60 27.60 0.0M
2022-07-07 27.40 27.80 27.40 27.80 0.0M
2022-07-06 27.60 27.60 27.60 27.60 0.0M
2022-07-05 27.40 27.40 27.40 27.40 0.0M
2022-07-04 27.20 27.20 27.20 27.20 0.0M
2022-07-01 27.00 27.00 27.00 27.00 0.0M
2022-06-30 27.00 27.00 27.00 27.00 0.0M
2022-06-29 27.40 27.40 27.40 27.40 0.0M
2022-06-28 27.00 27.00 27.00 27.00 0.0M
2022-06-27 27.40 27.40 27.40 27.40 0.0M
2022-06-24 27.80 27.80 27.80 27.80 0.0M
2022-06-23 27.00 27.00 27.00 27.00 0.0M
2022-06-22 26.20 26.20 26.20 26.20 0.0M
2022-06-21 27.00 27.00 27.00 27.00 0.0M
2022-06-20 26.80 26.80 26.80 26.80 0.0M
2022-06-17 27.40 27.40 27.40 27.40 0.0M
2022-06-16 27.00 27.00 27.00 27.00 0.0M
2022-06-15 27.00 27.00 27.00 27.00 0.0M
2022-06-14 27.80 27.80 27.80 27.80 0.0M
2022-06-13 27.20 27.20 27.20 27.20 0.0M
2022-06-10 27.00 27.00 27.00 27.00 0.0M
2022-06-09 27.20 27.20 27.20 27.20 0.0M
2022-06-08 27.40 27.40 27.40 27.40 0.0M
2022-06-07 27.60 27.60 27.60 27.60 0.0M
2022-06-06 27.60 27.60 27.60 27.60 0.0M
2022-06-03 28.00 28.00 28.00 28.00 0.0M
2022-06-02 28.40 28.40 28.40 28.40 0.0M
2022-06-01 28.40 28.40 28.40 28.40 0.0M
2022-05-31 29.20 29.20 29.20 29.20 0.0M
2022-05-30 29.40 30.00 29.40 30.00 0.0M
2022-05-27 29.20 29.20 29.20 29.20 0.0M
2022-05-26 29.00 29.00 29.00 29.00 0.0M
2022-05-25 28.60 28.60 28.60 28.60 0.0M
2022-05-24 28.00 28.00 28.00 28.00 0.0M
2022-05-23 28.80 28.80 28.80 28.80 0.0M
2022-05-20 29.00 29.00 29.00 29.00 0.0M
2022-05-19 28.40 28.40 28.40 28.40 0.0M
2022-05-18 27.80 27.80 27.80 27.80 0.0M
2022-05-17 28.00 28.60 28.00 28.60 0.0M
2022-05-16 27.80 27.80 27.80 27.80 0.0M
2022-05-13 28.00 28.00 28.00 28.00 0.0M
2022-05-12 27.80 27.80 27.80 27.80 0.0M
2022-05-11 27.80 27.80 27.80 27.80 0.0M
2022-05-10 27.60 27.60 27.60 27.60 0.0M
2022-05-09 27.60 27.60 27.60 27.60 0.0M
2022-05-06 27.60 27.60 27.60 27.60 0.0M
2022-05-05 28.00 28.00 28.00 28.00 0.0M
2022-05-04 28.00 28.00 28.00 28.00 0.0M
2022-05-03 27.80 27.80 27.80 27.80 0.0M
2022-05-02 28.00 28.00 28.00 28.00 0.0M
2022-04-29 27.60 27.60 27.60 27.60 0.0M
2022-04-28 27.80 27.80 27.80 27.80 0.0M
2022-04-27 27.40 27.40 27.40 27.40 0.0M
2022-04-26 27.40 27.40 27.40 27.40 0.0M
2022-04-25 26.80 26.80 26.80 26.80 0.0M
2022-04-22 26.80 26.80 26.80 26.80 0.0M
2022-04-21 27.20 27.20 27.20 27.20 0.0M
2022-04-20 27.00 27.00 27.00 27.00 0.0M
2022-04-19 27.00 27.00 27.00 27.00 0.0M
2022-04-14 27.00 27.00 27.00 27.00 0.0M
2022-04-13 27.40 27.40 27.40 27.40 0.0M
2022-04-12 26.80 26.80 26.80 26.80 0.0M
2022-04-11 27.40 27.40 27.20 27.20 0.0M
2022-04-08 26.80 26.80 26.80 26.80 0.0M
2022-04-07 26.60 26.60 26.60 26.60 0.0M
2022-04-06 26.60 26.60 26.60 26.60 0.0M
2022-04-05 27.20 27.20 27.20 27.20 0.0M
2022-04-04 26.60 26.60 26.60 26.60 0.0M
2022-04-01 26.20 26.20 26.20 26.20 0.0M
2022-03-31 26.00 26.00 26.00 26.00 0.0M
2022-03-30 26.20 26.20 26.20 26.20 0.0M
2022-03-29 26.40 26.40 26.40 26.40 0.0M
2022-03-28 26.80 26.80 26.80 26.80 0.0M
2022-03-25 26.80 26.80 26.80 26.80 0.0M
2022-03-24 27.20 27.20 27.20 27.20 0.0M
2022-03-23 26.80 26.80 26.80 26.80 0.0M
2022-03-22 26.60 27.20 26.60 27.20 0.0M
2022-03-21 26.40 26.40 26.40 26.40 0.0M
2022-03-18 26.20 26.20 26.20 26.20 0.0M
2022-03-17 26.80 26.80 26.80 26.80 0.0M
2022-03-16 27.40 27.40 27.40 27.40 0.0M
2022-03-15 26.40 26.40 26.40 26.40 0.0M
2022-03-14 26.40 26.40 26.40 26.40 0.0M
2022-03-11 26.20 26.20 26.20 26.20 0.0M
2022-03-10 26.40 26.40 26.40 26.40 0.0M
2022-03-09 26.60 26.60 26.60 26.60 0.0M
2022-03-08 26.60 26.60 26.60 26.60 0.0M
2022-03-07 27.00 27.00 27.00 27.00 0.0M
2022-03-04 26.00 27.40 26.00 27.40 0.0M
2022-03-03 26.00 26.00 26.00 26.00 0.0M
2022-03-02 25.60 25.60 25.60 25.60 0.0M
2022-03-01 25.40 25.40 25.40 25.40 0.0M
2022-02-28 25.20 25.20 25.20 25.20 0.0M
2022-02-25 25.20 25.20 25.00 25.00 0.0M
2022-02-24 25.00 25.00 25.00 25.00 0.0M
2022-02-23 25.40 25.40 25.40 25.40 0.0M
2022-02-22 24.80 25.40 24.80 25.40 0.0M
2022-02-21 25.00 25.00 25.00 25.00 0.0M
2022-02-18 24.80 25.00 24.80 25.00 0.0M
2022-02-17 25.00 25.00 25.00 25.00 0.0M
2022-02-16 25.00 25.40 25.00 25.40 0.0M
2022-02-15 25.00 25.00 25.00 25.00 0.0M
2022-02-14 24.60 24.60 24.60 24.60 0.0M
2022-02-11 24.60 24.80 24.60 24.80 0.0M
2022-02-10 24.80 24.80 24.80 24.80 0.0M
2022-02-09 25.20 25.20 25.20 25.20 0.0M
2022-02-08 25.20 25.20 25.20 25.20 0.0M
2022-02-07 25.40 25.40 25.40 25.40 0.0M
2022-02-04 25.20 25.40 25.20 25.40 0.0M
2022-02-03 25.60 25.60 25.60 25.60 0.0M
2022-02-02 25.40 25.40 25.40 25.40 0.0M
2022-02-01 25.20 25.20 25.20 25.20 0.0M
2022-01-31 25.00 25.00 25.00 25.00 0.0M
2022-01-28 24.80 25.00 24.80 25.00 0.0M
2022-01-27 24.60 24.60 24.60 24.60 0.0M
2022-01-26 25.40 25.40 25.40 25.40 0.0M
2022-01-25 24.60 24.60 24.60 24.60 0.0M
2022-01-24 25.00 25.00 25.00 25.00 0.0M
2022-01-21 24.80 24.80 24.80 24.80 0.0M
2022-01-20 24.80 24.80 24.80 24.80 0.0M
2022-01-19 24.60 24.60 24.60 24.60 0.0M
2022-01-18 24.60 24.60 24.60 24.60 0.0M
2022-01-17 24.80 24.80 24.80 24.80 0.0M
2022-01-14 24.60 25.00 24.60 25.00 0.0M
2022-01-13 24.80 24.80 24.80 24.80 0.0M
2022-01-12 25.20 25.20 25.20 25.20 0.0M
2022-01-11 24.80 24.80 24.80 24.80 0.0M
2022-01-10 24.80 24.80 24.80 24.80 0.0M
2022-01-07 25.00 25.00 25.00 25.00 0.0M
2022-01-06 24.40 25.40 24.40 25.40 0.0M
2022-01-05 24.00 25.00 24.00 25.00 0.0M
2022-01-04 23.80 23.80 23.80 23.80 0.0M
2022-01-03 23.80 23.80 23.80 23.80 0.0M