New Zealand markets closed

NTT DATA Group Corporation (9613.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,362.00+1.50 (+0.06%)
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,369.002,390.502,349.502,362.002,362.003,295,300
27 Jun 20242,372.002,379.002,323.502,360.502,360.503,022,400
26 Jun 20242,386.502,404.502,371.002,380.502,380.503,081,700
25 Jun 20242,334.002,393.002,331.002,382.502,382.503,171,300
24 Jun 20242,300.002,322.002,279.002,317.502,317.503,276,100
21 Jun 20242,221.502,296.002,221.502,258.502,258.503,674,200
20 Jun 20242,214.002,224.502,197.002,217.502,217.502,074,900
19 Jun 20242,225.002,235.002,205.002,227.002,227.002,028,100
18 Jun 20242,236.502,253.002,220.002,235.502,235.502,144,000
17 Jun 20242,249.002,262.502,203.502,211.002,211.002,308,000
14 Jun 20242,217.502,295.002,217.002,268.002,268.005,764,300
13 Jun 20242,305.002,314.002,259.002,267.502,267.502,282,100
12 Jun 20242,290.002,303.002,270.002,294.002,294.002,143,800
11 Jun 20242,355.002,359.502,308.002,315.502,315.502,757,600
10 Jun 20242,360.002,395.002,346.002,374.502,374.501,761,200
07 Jun 20242,343.002,369.002,335.002,359.502,359.502,128,400
06 Jun 20242,384.502,411.502,356.502,356.502,356.502,257,100
05 Jun 20242,362.002,394.002,334.002,369.502,369.502,010,200
04 Jun 20242,404.502,411.002,338.002,363.002,363.003,013,200
03 Jun 20242,422.002,448.502,384.002,387.502,387.502,031,100
31 May 20242,358.002,423.002,347.502,408.502,408.505,444,100
30 May 20242,347.002,365.502,326.002,358.002,358.004,085,600
29 May 20242,379.002,388.502,344.502,356.002,356.001,786,500
28 May 20242,413.002,419.002,367.002,381.502,381.502,030,900
27 May 20242,449.502,466.002,411.002,418.002,418.003,300,500
24 May 20242,390.002,489.002,390.002,482.502,482.503,443,000
23 May 20242,450.002,450.002,390.002,422.502,422.503,465,500
22 May 20242,370.002,377.002,337.002,342.502,342.502,248,200
21 May 20242,373.502,379.002,329.502,334.502,334.501,978,000
20 May 20242,305.002,379.002,304.502,339.002,339.003,387,500
17 May 20242,270.502,299.002,259.002,283.502,283.502,223,400
16 May 20242,227.002,291.502,223.002,284.002,284.002,747,600
15 May 20242,255.002,273.002,194.002,201.502,201.504,139,400
14 May 20242,318.002,331.002,255.002,280.002,280.002,939,500
13 May 20242,300.002,334.002,274.002,334.002,334.003,173,600
10 May 20242,425.002,449.002,300.502,301.002,301.006,538,700
09 May 20242,403.502,447.502,397.002,397.502,397.502,715,100
08 May 20242,462.002,473.502,400.502,415.002,415.002,787,500
07 May 20242,469.502,494.502,450.502,494.502,494.502,464,200
02 May 20242,431.002,469.002,430.002,456.502,456.501,798,100
01 May 20242,438.502,461.502,429.002,459.502,459.501,647,800
30 Apr 20242,482.002,489.002,461.502,474.002,474.002,366,200
26 Apr 20242,407.502,453.502,402.002,432.502,432.503,172,800
25 Apr 20242,460.002,489.002,423.002,436.502,436.502,747,500
24 Apr 20242,485.002,535.002,479.502,495.002,495.004,482,500
23 Apr 20242,413.502,461.502,404.002,440.502,440.504,055,300
22 Apr 20242,297.002,377.002,260.002,363.502,363.503,340,100
19 Apr 20242,265.502,268.502,215.002,247.002,247.002,788,700
18 Apr 20242,248.502,285.502,226.502,284.002,284.001,975,600
17 Apr 20242,303.502,317.002,245.002,245.002,245.002,585,500
16 Apr 20242,296.502,308.002,271.002,300.002,300.001,900,100
15 Apr 20242,308.002,326.502,288.002,326.502,326.501,654,800
12 Apr 20242,356.502,364.502,328.502,339.002,339.003,110,000
11 Apr 20242,343.502,357.002,315.502,328.002,328.002,384,500
10 Apr 20242,372.002,397.502,371.502,387.002,387.002,198,100
09 Apr 20242,349.502,368.002,332.502,361.002,361.001,435,500
08 Apr 20242,335.002,365.502,314.502,333.002,333.001,872,100
05 Apr 20242,311.502,343.002,297.002,325.002,325.002,558,000
04 Apr 20242,350.002,401.502,334.002,361.502,361.502,528,200
03 Apr 20242,325.002,346.502,300.502,317.002,317.002,301,800
02 Apr 20242,355.002,383.002,345.502,366.502,366.502,384,300
01 Apr 20242,455.502,468.002,354.002,354.502,354.502,130,000
29 Mar 20242,407.502,426.502,396.002,423.002,423.001,001,100
28 Mar 20242,456.002,456.002,380.502,394.502,394.502,873,600
28 Mar 202411.5 Dividend
27 Mar 20242,447.502,489.502,434.002,470.002,458.502,739,300
26 Mar 20242,462.502,480.002,431.502,437.502,426.152,596,800
25 Mar 20242,484.002,490.502,450.002,461.502,450.042,504,900
22 Mar 20242,530.002,535.002,458.502,505.502,493.834,920,400
21 Mar 20242,500.002,539.002,492.502,535.502,523.703,323,700
19 Mar 20242,429.502,459.502,413.502,459.502,448.052,156,400
18 Mar 20242,408.002,444.502,394.002,441.002,429.642,465,600
15 Mar 20242,317.002,378.002,310.002,373.502,362.452,368,500
14 Mar 20242,355.002,368.002,323.002,357.502,346.522,529,600
13 Mar 20242,370.002,381.502,321.002,348.502,337.572,288,700
12 Mar 20242,330.002,374.002,288.002,367.502,356.482,618,400
11 Mar 20242,387.502,397.502,346.502,369.002,357.973,159,200
08 Mar 20242,470.502,487.502,411.002,426.002,414.704,613,700
07 Mar 20242,503.002,513.002,456.002,460.002,448.552,798,400
06 Mar 20242,482.002,490.002,453.002,466.502,455.022,590,500
05 Mar 20242,462.002,514.002,450.002,495.002,483.383,585,100
04 Mar 20242,450.002,484.002,441.002,472.002,460.492,348,400
01 Mar 20242,405.002,473.502,387.502,453.002,441.582,244,600
29 Feb 20242,440.002,453.002,405.002,434.502,423.173,503,000
28 Feb 20242,444.002,487.002,437.002,476.502,464.972,580,600
27 Feb 20242,416.002,441.502,406.502,435.502,424.162,627,400
26 Feb 20242,400.002,457.502,390.502,427.502,416.203,677,100
22 Feb 20242,342.002,396.002,325.002,379.502,368.422,821,600
21 Feb 20242,336.002,367.002,321.502,341.502,330.602,280,000
20 Feb 20242,360.002,363.502,318.002,336.002,325.121,848,400
19 Feb 20242,360.002,394.502,346.002,364.002,352.992,504,100
16 Feb 20242,400.002,410.002,342.002,353.002,342.045,483,700
15 Feb 20242,269.502,309.502,237.002,300.002,289.293,290,900
14 Feb 20242,235.502,267.002,213.002,255.002,244.502,885,600
13 Feb 20242,178.502,243.502,160.502,236.502,226.092,773,500
09 Feb 20242,225.002,258.002,172.502,178.502,168.365,155,200
08 Feb 20242,188.502,231.502,112.002,210.002,199.719,329,900
07 Feb 20242,115.502,129.002,087.002,088.502,078.782,726,200
06 Feb 20242,133.002,151.002,125.502,128.502,118.592,914,900
05 Feb 20242,148.002,173.002,128.002,157.002,146.962,396,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...