Nintendo Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.710	13.710	13.400	13.570	13.570	2,656
2026-10-22	13.690	13.870	13.690	13.870	13.870	4,263
2026-10-21	13.790	13.790	13.750	13.750	13.750	4,278
2026-10-20	13.690	13.800	13.520	13.760	13.760	12,391
2026-10-19	13.340	13.490	13.340	13.410	13.410	2,832
2026-10-16	13.400	13.430	13.240	13.330	13.330	15,224
2026-10-15	12.950	13.050	12.800	13.000	13.000	10,056
2026-10-14	13.000	13.050	12.900	12.970	12.970	6,373
2026-10-13	12.960	12.960	12.740	12.850	12.850	3,365
2026-10-12	13.000	13.160	12.650	13.100	13.100	21,355
2026-10-09	13.000	13.000	12.660	12.960	12.960	5,230
2026-10-08	12.490	12.490	12.250	12.440	12.440	2,999
2026-10-07	12.200	12.490	12.160	12.230	12.230	3,520
2026-10-06	12.440	12.440	12.220	12.290	12.290	8,527
2026-10-05	12.420	12.420	12.200	12.270	12.270	11,108
2026-10-02	12.640	12.640	12.250	12.500	12.500	6,578
2026-10-01	12.650	12.730	12.350	12.440	12.440	824
2026-09-30	12.850	12.850	12.520	12.580	12.580	2,778
2026-09-29	12.740	12.740	12.400	12.530	12.530	1,522
2026-09-28	12.940	12.940	12.440	12.520	12.520	1,679
2026-09-25	12.500	12.780	12.300	12.310	12.310	9,597
2026-09-24	12.750	13.050	12.750	12.860	12.860	5,834
2026-09-23	13.400	13.400	13.100	13.110	13.110	11,921
2026-09-22	13.000	13.400	13.000	13.250	13.250	1,452
2026-09-21	13.140	13.490	13.130	13.250	13.250	3,469
2026-09-18	13.280	13.350	13.100	13.230	13.230	3,691
2026-09-17	13.760	13.800	13.410	13.430	13.430	11,056
2026-09-16	13.300	13.300	12.900	13.230	13.230	1,249
2026-09-15	13.320	13.320	12.990	13.030	13.030	5,147
2026-09-14	13.500	13.540	13.150	13.480	13.480	6,940
2026-09-11	13.300	13.300	12.950	13.260	13.260	2,515
2026-09-10	13.200	13.200	12.780	12.880	12.880	2,883
2026-09-09	13.900	13.900	12.850	13.020	13.020	13,321
2026-09-08	14.390	14.390	13.900	14.050	14.050	10,088
2026-09-04	13.980	14.300	13.900	14.153	14.153	6,728
2026-09-03	14.000	14.270	13.830	14.244	14.244	4,577
2026-09-02	13.950	13.950	13.760	13.895	13.895	1,389
2026-09-01	14.000	14.216	13.850	14.216	14.216	1,558
2026-08-31	14.200	14.200	13.760	13.940	13.940	2,498
2026-08-28	14.000	14.090	13.880	13.890	13.890	8,448
2026-08-27	13.740	13.840	13.620	13.710	13.710	990
2026-08-26	14.020	14.020	13.840	13.860	13.860	1,082
2026-08-25	14.020	14.020	13.720	13.870	13.870	1,303
2026-08-24	13.990	13.990	13.620	13.790	13.790	2,669
2026-08-21	13.400	13.460	13.400	13.460	13.460	3,674
2026-08-20	14.000	14.000	13.680	13.831	13.831	4,365
2026-08-19	13.680	13.850	13.360	13.539	13.539	10,905
2026-08-18	13.580	14.050	13.530	13.725	13.725	10,125
2026-08-17	13.550	13.940	13.550	13.750	13.750	4,882
2026-08-14	13.990	14.000	13.600	14.000	14.000	22,259
2026-08-13	12.850	13.250	12.850	13.030	13.030	2,509
2026-08-12	13.260	13.450	13.200	13.220	13.220	5,109
2026-08-11	13.010	13.260	13.010	13.140	13.140	2,485
2026-08-10	13.100	13.110	12.800	13.080	13.080	5,020
2026-08-07	12.820	12.820	12.600	12.710	12.710	5,477
2026-08-06	12.510	12.940	12.200	12.850	12.850	94
2026-08-05	11.950	11.950	11.600	11.840	11.840	6,377
2026-08-04	12.070	12.070	11.880	11.990	11.990	3,405
2026-08-03	11.900	12.210	11.900	12.117	12.117	4,507
2026-07-31	11.930	12.057	11.600	12.057	12.057	7,308

Page 1 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-16	2.8010 JPY
2021-07-15	6.8918 JPY
2020-12-16	3.8610 JPY
2020-07-14	4.0054 JPY
2019-12-17	1.1776 JPY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.