History: NTT Docomo Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/09/2019
23.45
23.45
23.45
23.45
0
0.00
0
17/09/2019
24.10
24.10
23.28
23.28
1,304
24.00
0
16/09/2019
23.46
23.46
23.44
23.44
0
0.00
0
13/09/2019
23.31
23.50
23.27
23.27
106
23.50
0
12/09/2019
23.34
23.55
23.34
23.44
650
23.55
0
11/09/2019
23.27
23.39
23.27
23.39
0
0.00
0
10/09/2019
23.08
23.12
22.68
22.68
50
23.12
0
09/09/2019
23.13
23.23
22.91
22.91
53
23.23
0
06/09/2019
22.82
22.82
22.47
22.47
940
22.82
0
05/09/2019
22.98
23.13
22.58
22.58
7
23.13
0
04/09/2019
23.19
23.19
23.19
23.19
0
0.00
0
03/09/2019
23.43
23.43
23.18
23.18
200
23.43
0
02/09/2019
23.08
23.08
23.08
23.08
0
0.00
0
30/08/2019
22.75
22.75
22.73
22.73
0
0.00
0
29/08/2019
22.51
22.77
22.51
22.77
50
22.77
0
28/08/2019
22.59
22.59
22.49
22.57
450
22.59
0
27/08/2019
22.15
22.15
22.08
22.08
0
0.00
0
26/08/2019
21.93
21.93
21.93
21.93
0
0.00
0
23/08/2019
22.09
22.09
21.96
21.97
0
0.00
0
22/08/2019
22.30
22.30
22.30
22.30
0
0.00
0
21/08/2019
22.23
22.44
22.23
22.44
134
22.44
0
20/08/2019
22.33
22.40
22.33
22.40
140
22.40
0
19/08/2019
22.32
22.45
22.32
22.41
593
22.35
0
16/08/2019
22.15
22.15
22.15
22.15
0
0.00
0
15/08/2019
21.80
21.84
21.79
21.84
100
21.82
0
14/08/2019
22.12
22.21
21.80
22.00
700
22.00
0
13/08/2019
22.12
22.12
21.80
22.08
0
0.00
0
12/08/2019
22.29
22.29
22.00
22.00
0
0.00
0
09/08/2019
22.13
22.13
22.09
22.09
50
22.13
0
08/08/2019
21.57
21.67
21.31
21.31
178
21.67
0
07/08/2019
21.35
21.54
21.35
21.53
0
0.00
0
06/08/2019
21.49
21.49
21.34
21.35
0
0.00
0
05/08/2019
21.69
21.69
21.49
21.49
0
0.00
0
02/08/2019
21.64
21.69
21.64
21.69
0
0.00
0
01/08/2019
21.42
21.90
21.42
21.64
143
21.90
0
31/07/2019
21.42
21.42
21.42
21.42
0
0.00
0
30/07/2019
21.53
21.53
21.42
21.42
0
0.00
0
29/07/2019
21.60
21.60
21.53
21.53
190
21.60
0
26/07/2019
21.61
21.61
21.60
21.60
0
0.00
0
25/07/2019
21.75
21.75
21.61
21.61
0
0.00
0
24/07/2019
21.45
21.75
21.45
21.75
0
0.00
0
23/07/2019
21.50
21.69
21.50
21.69
551
21.66
0
22/07/2019
22.15
22.15
21.50
21.50
200
22.15
0
19/07/2019
21.65
22.10
21.61
22.08
186
22.06
0
18/07/2019
21.40
21.40
21.18
21.18
400
21.40
0
17/07/2019
21.20
21.40
21.20
21.40
0
0.00
0
16/07/2019
21.20
21.20
21.20
21.20
0
0.00
0
15/07/2019
21.00
21.20
21.00
21.20
1,000
21.00
0
12/07/2019
20.80
21.20
20.80
21.00
674
21.20
0
11/07/2019
20.80
20.80
20.80
20.80
0
0.00
0
10/07/2019
20.60
21.00
20.60
21.00
281
21.00
0
09/07/2019
20.80
20.80
20.60
20.60
18
20.80
0
08/07/2019
20.80
20.80
20.60
20.80
1,000
20.70
0
05/07/2019
20.88
20.88
20.87
20.87
0
0.00
0
04/07/2019
21.19
21.19
21.19
21.19
45
21.19
0
03/07/2019
21.06
21.06
20.60
20.60
65
21.06
0
02/07/2019
20.48
20.49
20.48
20.49
50
20.48
0
01/07/2019
20.45
20.45
20.44
20.44
0
0.00
0
28/06/2019
20.27
20.27
20.27
20.27
0
0.00
0
27/06/2019
20.60
20.60
20.60
20.60
0
0.00
0
26/06/2019
20.32
20.69
20.30
20.69
455
20.69
0
25/06/2019
20.88
20.88
20.43
20.43
100
20.88
0
24/06/2019
20.06
20.06
20.06
20.06
0
0.00
0
21/06/2019
20.17
20.17
20.16
20.16
0
0.00
0
20/06/2019
20.30
20.30
20.28
20.28
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 September 2019 06:10:19
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-19 07:10:19 - 2019-09-19 06:10:19 - 1000 - Website: OKAY