kabutan

NTT DATA INTRAMART CORPORATION(3850) Historical

3850
TSE Standard
NTT DATA INTRAMART CORPORATION
3,925
JPY
+30
(+0.77%)
Dec 5, 3:30 pm JST
25.39
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,927.5
Dec 5, 3:05 pm JST
Summary Chart Historical News Financial Result
52 Week High May 30, 2025
4,485 JPY
52 Week Low Apr 7, 2025
2,320 JPY
Yearly High May 30, 2025
4,485 JPY
Yearly Low Apr 7, 2025
2,320 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,040 4,050 3,835 3,925 -115 -2.85% 73,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,155 4,155 3,900 4,040 -105 -2.53% 54,600
Nov 21, 2025 4,070 4,200 3,885 4,145 +145 +3.62% 108,200
Nov 14, 2025 4,095 4,150 3,965 4,000 -80 -1.96% 137,900
Nov 7, 2025 3,685 4,080 3,585 4,080 +420 +11.48% 178,500
Oct 31, 2025 3,820 3,935 3,535 3,660 -125 -3.30% 303,400
Oct 24, 2025 3,685 3,930 3,650 3,785 +160 +4.41% 69,100
Oct 17, 2025 3,690 3,730 3,545 3,625 -135 -3.59% 59,100
Oct 10, 2025 3,795 3,905 3,725 3,760 +15 +0.40% 53,700
Oct 3, 2025 3,940 3,945 3,740 3,745 -125 -3.23% 63,500
Sep 26, 2025 3,900 3,930 3,785 3,870 -20 -0.51% 30,800
Sep 19, 2025 3,840 4,100 3,645 3,890 +50 +1.30% 120,700
Sep 12, 2025 3,795 3,910 3,715 3,840 +115 +3.09% 53,100
Sep 5, 2025 3,870 3,875 3,655 3,725 -150 -3.87% 71,500
Aug 29, 2025 4,235 4,255 3,845 3,875 -320 -7.63% 116,000
Aug 22, 2025 4,135 4,245 4,105 4,195 +60 +1.45% 85,100
Aug 15, 2025 3,895 4,185 3,890 4,135 +255 +6.57% 83,800
Aug 8, 2025 3,980 4,175 3,850 3,880 -270 -6.51% 149,000
Aug 1, 2025 3,665 4,160 3,625 4,150 +530 +14.64% 217,200
Jul 25, 2025 3,640 3,735 3,540 3,620 -5 -0.14% 53,200
Jul 18, 2025 3,460 3,645 3,405 3,625 +160 +4.62% 55,600