NTT Data ADR

NTDTY
🏛️ usa →
26.30
Last Update: 2025-09-29
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
2021-12-23 21.50 21.50 21.50 21.50 0.0M
2021-12-22 21.20 21.20 21.20 21.20 0.0M
2021-12-15 20.60 20.60 20.15 20.15 0.0M
2021-12-06 20.24 20.24 20.24 20.24 0.0M
2021-12-01 20.43 20.43 20.43 20.43 0.0M
2021-11-30 21.68 21.68 20.45 20.45 0.0M
2021-11-29 21.82 21.82 21.82 21.82 0.0M
2021-11-18 22.30 22.30 22.30 22.30 0.0M
2021-11-16 22.27 22.27 22.27 22.27 0.0M
2021-11-15 21.55 21.55 21.55 21.55 0.0M
2021-11-11 22.00 22.00 21.50 21.50 0.0M
2021-11-08 22.08 22.08 22.08 22.08 0.0M
2021-11-04 20.15 21.40 20.15 21.40 0.0M
2021-11-02 21.02 21.02 20.41 20.41 0.0M
2021-11-01 21.07 21.07 21.07 21.07 0.0M
2021-10-22 19.08 19.08 19.08 19.08 0.0M
2021-10-05 18.47 18.52 18.47 18.52 0.0M
2021-10-04 18.60 18.60 18.60 18.60 0.0M
2021-10-01 18.95 18.95 18.95 18.95 0.0M
2021-09-27 19.69 19.69 19.69 19.69 0.0M
2021-09-24 19.70 19.70 19.70 19.70 0.0M
2021-09-16 20.70 20.70 20.70 20.70 0.0M
2021-09-13 20.75 20.75 20.50 20.50 0.0M
2021-09-10 20.50 20.50 20.50 20.50 0.0M
2021-09-08 19.95 19.95 19.95 19.95 0.0M
2021-08-23 17.09 17.09 17.09 17.09 0.0M
2021-08-20 16.60 16.60 16.60 16.60 0.0M
2021-08-18 16.45 16.45 16.44 16.45 0.0M
2021-08-10 16.23 16.23 16.23 16.23 0.0M
2021-07-26 16.23 16.23 16.23 16.23 0.0M
2021-07-19 16.15 16.15 16.15 16.15 0.0M
2021-07-09 15.48 15.48 15.48 15.48 0.0M
2021-07-07 15.50 15.50 15.50 15.50 0.0M
2021-07-02 15.06 15.06 15.06 15.06 0.0M
2021-06-28 15.59 15.59 15.59 15.59 0.0M
2021-06-16 15.58 15.58 15.58 15.58 0.0M
2021-06-08 15.73 15.73 15.73 15.73 0.0M
2021-05-27 16.73 16.73 15.74 15.74 0.0M
2021-05-26 16.67 16.67 16.67 16.67 0.0M
2021-05-25 15.80 15.80 15.80 15.80 0.0M
2021-05-19 15.56 15.56 15.56 15.56 0.0M
2021-05-07 16.26 16.26 16.26 16.26 0.0M
2021-04-26 15.12 15.12 15.12 15.12 0.0M
2021-03-22 16.00 16.00 16.00 16.00 0.0M
2021-03-18 16.50 16.50 16.50 16.50 0.0M
2021-03-16 16.20 16.45 15.90 16.45 0.0M
2021-03-11 16.11 16.11 16.11 16.11 0.0M
2021-03-05 16.65 16.65 16.10 16.10 0.0M
2021-03-03 15.99 15.99 15.69 15.69 0.0M
2021-02-08 16.30 16.30 16.20 16.25 0.0M
2021-02-03 15.04 15.33 15.04 15.33 0.0M
2021-02-01 14.96 14.96 14.96 14.96 0.0M
2021-01-28 15.04 15.04 15.04 15.04 0.0M
2021-01-22 14.77 14.77 14.72 14.72 0.0M
2021-01-15 13.72 13.72 13.72 13.72 0.0M
2021-01-14 14.74 14.74 14.74 14.74 0.0M
2021-01-12 14.20 14.20 14.20 14.20 0.0M
2021-01-08 14.05 14.23 14.05 14.23 0.0M