ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nippon Telegraph & Telephone Corp (OP:NPPXF)

0.9600 -0.0026 (-0.27%)
Streaming Delayed Price Updated: 10:52 AM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.9600 0.9600 0.9600 0.9600 1,374 -0.00(-0.27%)
Jan 29, 2026 0.9626 0.9626 0.9626 0.9626 108,791 +0.01(+1.33%)
Jan 28, 2026 0.9200 0.9500 0.9200 0.9500 53,438 -0.06(-5.75%)
Jan 26, 2026 1.008 106,841 -0.00(-0.20%)
Jan 23, 2026 1.000 1.024 0.9700 1.010 22,764 +0.04(+3.59%)
Jan 22, 2026 1.024 1.030 0.9750 0.9750 18,430 -0.03(-2.50%)
Jan 21, 2026 0.9898 1.000 0.9898 1.000 28,100 -0.03(-2.91%)
Jan 20, 2026 1.018 1.030 0.9130 1.030 93,439 +0.05(+5.10%)
Jan 16, 2026 1.000 1.030 0.9645 0.9800 20,077 -0.02(-1.54%)
Jan 13, 2026 0.9953 750,000 +0.02(+1.56%)
Jan 12, 2026 0.9850 1.020 0.9300 0.9800 88,773 -0.05(-4.85%)
Jan 09, 2026 1.017 1.030 1.016 1.030 1,880,425 +0.07(+6.74%)
Jan 08, 2026 0.9650 0.9650 0.9650 0.9650 2,737 +0.00(+0.00%)
Jan 07, 2026 0.9650 0.9650 0.9650 0.9650 3,910,724 -0.05(-4.46%)
Jan 06, 2026 1.010 1.017 1.010 1.010 10,340 -0.01(-0.98%)
Jan 05, 2026 0.9130 1.020 0.9130 1.020 43,351 +0.02(+1.49%)
Jan 02, 2026 1.015 1.030 0.9650 1.005 51,434 -0.03(-2.43%)
Dec 31, 2025 1.016 1.030 1.016 1.030 2,330 +0.00(+0.00%)
Dec 30, 2025 0.9390 1.030 0.9390 1.030 31,801 +0.01(+1.18%)
Dec 29, 2025 1.018 1.018 1.016 1.018 3,590 +0.05(+5.49%)
Dec 26, 2025 0.9040 1.018 0.9040 0.9650 21,878 -0.01(-0.60%)
Dec 24, 2025 0.9708 0.9708 0.9708 0.9708 17,147 -0.02(-1.92%)
Dec 23, 2025 0.9898 0.9899 0.9657 0.9898 122,480 -0.02(-2.39%)
Dec 22, 2025 0.9850 1.014 0.9850 1.014 93,369 +0.05(+4.86%)
Dec 19, 2025 0.9670 1.040 0.9670 0.9670 201,974 -0.06(-6.12%)
Dec 18, 2025 0.9965 1.030 0.9600 1.030 1,794,624 +0.04(+3.87%)
Dec 17, 2025 0.9916 0.9916 0.9878 0.9916 19,575 -0.00(-0.40%)
Dec 16, 2025 0.9130 0.9956 0.9130 0.9956 16,138 +0.00(+0.04%)
Dec 15, 2025 0.9650 0.9952 0.8950 0.9952 81,342 +0.01(+0.71%)
Dec 12, 2025 0.9882 0.9882 0.9882 0.9882 272,730 -0.01(-0.72%)
Dec 11, 2025 0.9954 1.013 0.9676 0.9954 63,885 +0.00(+0.15%)
Dec 10, 2025 0.9939 0.9939 0.9600 0.9939 118,162 +0.04(+4.39%)
Dec 09, 2025 0.9521 1.012 0.9521 0.9521 6,532 -0.03(-2.85%)
Dec 08, 2025 1.030 1.030 0.9594 0.9800 32,203 +0.00(+0.00%)
Dec 05, 2025 0.9860 0.9860 0.9800 0.9800 98,574 -0.01(-1.01%)
Dec 04, 2025 0.9950 1.020 0.9900 0.9900 10,655 -0.01(-1.00%)
Dec 03, 2025 1.000 1.026 1.000 1.000 2,769 +0.00(+0.00%)
Dec 02, 2025 1.010 1.010 1.000 1.000 27,585 -0.03(-2.61%)
Dec 01, 2025 1.004 1.040 0.9973 1.027 17,186 -0.01(-1.27%)
Nov 28, 2025 0.9630 1.040 0.9630 1.040 3,193 +0.06(+6.42%)
Nov 26, 2025 1.020 1.022 0.9773 0.9773 9,150 -0.00(-0.32%)
Nov 25, 2025 0.9487 0.9804 0.9487 0.9804 2,564,229 +0.03(+3.16%)
Nov 24, 2025 0.9540 1.013 0.9484 0.9504 7,714 -0.06(-6.13%)
Nov 21, 2025 0.9506 1.012 0.9506 1.012 17,956 +0.07(+7.71%)
Nov 20, 2025 0.9700 1.010 0.9393 0.9400 139,003 -0.03(-3.37%)
Nov 19, 2025 0.9728 0.9779 0.9443 0.9728 366,354 +0.02(+1.96%)
Nov 18, 2025 0.9523 0.9541 0.9523 0.9541 172,762 +0.01(+1.34%)
Nov 17, 2025 0.9415 0.9730 0.9415 0.9415 119,749 -0.01(-0.89%)
Nov 14, 2025 0.9462 1.012 0.9462 0.9500 37,537 -0.02(-2.44%)
Nov 13, 2025 1.012 1.012 0.9738 0.9738 16,207 +0.02(+2.35%)
Nov 12, 2025 0.9886 0.9886 0.9514 0.9514 36,932 -0.08(-7.63%)
Nov 11, 2025 0.9905 1.030 0.9905 1.030 1,379 +0.08(+7.97%)
Nov 10, 2025 0.9813 1.020 0.9506 0.9540 23,459 -0.03(-2.88%)
Nov 07, 2025 0.9823 0.9823 0.9823 0.9823 3,600 -0.03(-2.95%)
Nov 06, 2025 1.020 1.020 0.9805 1.012 11,530 +0.03(+3.57%)
Nov 05, 2025 1.000 1.000 0.9773 0.9773 19,149 -0.03(-3.43%)
Nov 04, 2025 1.012 1.012 1.012 1.012 1,129,059 -0.04(-4.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.