Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,059.71 -10.84 (-0.21%) Dow
38,398.08 -105.61 (-0.27%) Nasdaq
15,682.29 -14.34 (-0.09%) Bitcoin USD
64,806.07 -1,941.89 (-2.91%) CMC Crypto 200
1,397.71 -26.39 (-1.85%)
Nippon Telegraph and Telephone Corporation (NTTYY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 26.80 | 27.51 | 26.80 | 27.37 | 27.37 | 74,328 |
| 23 Apr 2024 | 26.78 | 27.77 | 26.78 | 27.70 | 27.70 | 90,300 |
| 22 Apr 2024 | 28.83 | 28.83 | 27.01 | 27.81 | 27.81 | 175,100 |
| 19 Apr 2024 | 27.20 | 27.25 | 27.14 | 27.24 | 27.24 | 1,377,600 |
| 18 Apr 2024 | 27.27 | 27.39 | 27.17 | 27.23 | 27.23 | 2,281,200 |
| 17 Apr 2024 | 27.81 | 27.81 | 27.15 | 27.30 | 27.30 | 714,700 |
| 16 Apr 2024 | 27.82 | 27.86 | 27.66 | 27.72 | 27.72 | 183,700 |
| 15 Apr 2024 | 29.39 | 29.39 | 27.99 | 28.02 | 28.02 | 130,600 |
| 12 Apr 2024 | 27.47 | 29.36 | 27.47 | 28.30 | 28.30 | 288,100 |
| 11 Apr 2024 | 29.40 | 29.40 | 28.44 | 28.53 | 28.53 | 116,500 |
| 10 Apr 2024 | 28.33 | 28.65 | 28.33 | 28.54 | 28.54 | 75,500 |
| 09 Apr 2024 | 28.94 | 29.11 | 28.94 | 29.07 | 29.07 | 100,300 |
| 08 Apr 2024 | 29.18 | 29.18 | 28.85 | 28.94 | 28.94 | 112,000 |
| 05 Apr 2024 | 29.14 | 29.14 | 28.83 | 28.90 | 28.90 | 55,800 |
| 04 Apr 2024 | 28.05 | 29.51 | 28.05 | 28.80 | 28.80 | 185,900 |
| 03 Apr 2024 | 29.49 | 29.49 | 28.35 | 29.32 | 29.32 | 111,900 |
| 02 Apr 2024 | 29.21 | 29.26 | 28.90 | 29.26 | 29.26 | 235,800 |
| 01 Apr 2024 | 29.44 | 29.44 | 29.12 | 29.19 | 29.19 | 138,600 |
| 28 Mar 2024 | 29.15 | 30.01 | 29.15 | 29.81 | 29.81 | 53,500 |
| 27 Mar 2024 | 29.77 | 30.38 | 29.77 | 30.10 | 30.10 | 84,500 |
| 26 Mar 2024 | 30.49 | 30.49 | 30.38 | 30.45 | 30.45 | 61,700 |
| 25 Mar 2024 | 30.67 | 30.67 | 30.17 | 30.19 | 30.19 | 95,700 |
| 22 Mar 2024 | 29.26 | 30.41 | 29.26 | 30.30 | 30.30 | 70,500 |
| 21 Mar 2024 | 29.45 | 30.83 | 29.45 | 29.91 | 29.91 | 51,800 |
| 20 Mar 2024 | 29.44 | 30.42 | 29.44 | 30.41 | 30.41 | 43,800 |
| 19 Mar 2024 | 30.38 | 30.38 | 30.18 | 30.32 | 30.32 | 65,600 |
| 18 Mar 2024 | 31.00 | 31.00 | 30.30 | 30.35 | 30.35 | 47,400 |
| 15 Mar 2024 | 31.52 | 31.52 | 30.09 | 30.40 | 30.40 | 56,000 |
| 14 Mar 2024 | 30.56 | 30.83 | 30.56 | 30.67 | 30.67 | 87,500 |
| 13 Mar 2024 | 30.68 | 30.68 | 30.49 | 30.54 | 30.54 | 45,200 |
| 12 Mar 2024 | 30.26 | 31.80 | 30.26 | 30.70 | 30.70 | 39,300 |
| 11 Mar 2024 | 30.89 | 30.93 | 30.81 | 30.85 | 30.85 | 52,300 |
| 08 Mar 2024 | 30.41 | 31.52 | 30.41 | 31.32 | 31.32 | 40,800 |
| 07 Mar 2024 | 31.81 | 31.90 | 30.78 | 31.09 | 31.09 | 60,000 |
| 06 Mar 2024 | 30.72 | 30.72 | 30.51 | 30.54 | 30.54 | 54,900 |
| 05 Mar 2024 | 29.06 | 30.78 | 29.06 | 30.12 | 30.12 | 62,700 |
| 04 Mar 2024 | 30.13 | 30.66 | 30.00 | 30.03 | 30.03 | 46,100 |
| 01 Mar 2024 | 29.06 | 30.66 | 29.06 | 30.13 | 30.13 | 142,800 |
| 29 Feb 2024 | 30.36 | 30.54 | 30.32 | 30.32 | 30.32 | 55,700 |
| 28 Feb 2024 | 30.43 | 30.49 | 30.40 | 30.45 | 30.45 | 39,500 |
| 27 Feb 2024 | 30.02 | 30.38 | 30.02 | 30.31 | 30.31 | 55,700 |
| 26 Feb 2024 | 29.86 | 31.19 | 29.86 | 30.18 | 30.18 | 60,600 |
| 23 Feb 2024 | 31.06 | 31.06 | 30.15 | 30.31 | 30.31 | 42,400 |
| 22 Feb 2024 | 30.50 | 30.50 | 30.00 | 30.11 | 30.11 | 114,000 |
| 21 Feb 2024 | 31.15 | 31.15 | 30.21 | 30.22 | 30.22 | 108,000 |
| 20 Feb 2024 | 30.25 | 30.34 | 30.17 | 30.27 | 30.27 | 112,600 |
| 16 Feb 2024 | 30.07 | 30.60 | 30.07 | 30.50 | 30.50 | 68,000 |
| 15 Feb 2024 | 29.55 | 30.76 | 29.55 | 30.25 | 30.25 | 58,300 |
| 14 Feb 2024 | 30.15 | 30.21 | 30.05 | 30.12 | 30.12 | 69,500 |
| 13 Feb 2024 | 30.08 | 30.08 | 29.89 | 29.99 | 29.99 | 83,200 |
| 12 Feb 2024 | 29.24 | 30.41 | 29.24 | 30.39 | 30.39 | 55,400 |
| 09 Feb 2024 | 30.29 | 30.56 | 30.19 | 30.37 | 30.37 | 80,100 |
| 08 Feb 2024 | 30.25 | 30.25 | 29.84 | 30.00 | 30.00 | 75,500 |
| 07 Feb 2024 | 29.89 | 31.98 | 29.89 | 31.01 | 31.01 | 52,000 |
| 06 Feb 2024 | 30.75 | 31.10 | 30.75 | 31.10 | 31.10 | 71,700 |
| 05 Feb 2024 | 32.45 | 32.45 | 31.22 | 31.38 | 31.38 | 99,200 |
| 02 Feb 2024 | 31.53 | 31.70 | 31.53 | 31.69 | 31.69 | 209,700 |
| 01 Feb 2024 | 32.17 | 32.17 | 31.66 | 31.99 | 31.99 | 55,400 |
| 31 Jan 2024 | 31.58 | 31.76 | 31.48 | 31.49 | 31.49 | 64,000 |
| 30 Jan 2024 | 31.55 | 31.58 | 31.30 | 31.45 | 31.45 | 161,700 |
| 29 Jan 2024 | 32.28 | 32.40 | 31.86 | 32.33 | 32.33 | 298,500 |
| 26 Jan 2024 | 30.87 | 31.25 | 30.87 | 31.06 | 31.06 | 139,100 |
| 25 Jan 2024 | 31.33 | 31.70 | 31.33 | 31.50 | 31.50 | 54,400 |
| 24 Jan 2024 | 32.12 | 32.12 | 31.72 | 31.72 | 31.72 | 61,000 |
| 23 Jan 2024 | 32.00 | 32.07 | 31.80 | 31.92 | 31.92 | 104,100 |
| 22 Jan 2024 | 32.02 | 32.44 | 32.02 | 32.43 | 32.43 | 61,800 |
| 19 Jan 2024 | 31.86 | 31.86 | 31.31 | 31.69 | 31.69 | 87,100 |
| 18 Jan 2024 | 31.82 | 32.29 | 31.82 | 31.99 | 31.99 | 89,900 |
| 17 Jan 2024 | 31.99 | 31.99 | 31.57 | 31.77 | 31.77 | 166,800 |
| 16 Jan 2024 | 31.70 | 31.92 | 31.70 | 31.75 | 31.75 | 162,100 |
| 12 Jan 2024 | 31.35 | 31.35 | 30.99 | 31.02 | 31.02 | 85,300 |
| 11 Jan 2024 | 31.02 | 31.02 | 30.73 | 30.86 | 30.86 | 222,700 |
| 10 Jan 2024 | 30.50 | 30.58 | 30.45 | 30.46 | 30.46 | 174,400 |
| 09 Jan 2024 | 30.06 | 30.47 | 30.06 | 30.34 | 30.34 | 154,800 |
| 08 Jan 2024 | 29.70 | 31.00 | 29.70 | 30.36 | 30.36 | 125,300 |
| 05 Jan 2024 | 29.93 | 30.38 | 29.93 | 30.22 | 30.22 | 230,600 |
| 04 Jan 2024 | 30.05 | 30.08 | 29.90 | 29.91 | 29.91 | 203,600 |
| 03 Jan 2024 | 29.04 | 30.19 | 29.04 | 30.11 | 30.11 | 87,200 |
| 02 Jan 2024 | 31.09 | 31.09 | 30.23 | 30.42 | 30.42 | 158,100 |
| 29 Dec 2023 | 30.50 | 30.54 | 30.36 | 30.47 | 30.47 | 44,700 |
| 28 Dec 2023 | 31.53 | 31.53 | 30.30 | 30.30 | 30.30 | 179,400 |
| 27 Dec 2023 | 29.72 | 30.94 | 29.72 | 30.09 | 30.09 | 44,000 |
| 26 Dec 2023 | 31.07 | 31.14 | 29.66 | 29.98 | 29.98 | 118,400 |
| 22 Dec 2023 | 29.87 | 30.45 | 29.87 | 30.23 | 30.23 | 50,900 |
| 21 Dec 2023 | 29.60 | 30.25 | 29.60 | 30.01 | 30.01 | 61,500 |
| 20 Dec 2023 | 28.50 | 29.52 | 28.50 | 29.23 | 29.23 | 66,800 |
| 19 Dec 2023 | 29.20 | 29.55 | 29.20 | 29.37 | 29.37 | 98,400 |
| 18 Dec 2023 | 29.35 | 29.61 | 29.35 | 29.58 | 29.58 | 85,300 |
| 15 Dec 2023 | 29.50 | 30.04 | 29.50 | 29.62 | 29.62 | 64,900 |
| 14 Dec 2023 | 29.20 | 31.00 | 29.20 | 29.93 | 29.93 | 66,100 |
| 13 Dec 2023 | 30.62 | 30.62 | 29.47 | 29.84 | 29.84 | 69,700 |
| 12 Dec 2023 | 30.47 | 30.47 | 29.37 | 29.55 | 29.55 | 60,300 |
| 11 Dec 2023 | 29.45 | 29.50 | 28.71 | 29.45 | 29.45 | 60,700 |
| 08 Dec 2023 | 29.70 | 29.70 | 29.10 | 29.48 | 29.48 | 45,300 |
| 07 Dec 2023 | 29.42 | 29.95 | 29.42 | 29.72 | 29.72 | 68,100 |
| 06 Dec 2023 | 29.35 | 29.40 | 29.20 | 29.20 | 29.20 | 113,600 |
| 05 Dec 2023 | 28.72 | 29.30 | 28.72 | 29.02 | 29.02 | 106,200 |
| 04 Dec 2023 | 28.20 | 29.15 | 28.20 | 29.08 | 29.08 | 77,900 |
| 01 Dec 2023 | 28.22 | 29.43 | 28.22 | 29.41 | 29.41 | 71,900 |
| 30 Nov 2023 | 28.26 | 29.28 | 28.26 | 29.23 | 29.23 | 106,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.