Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	13.500	13.550	13.310	13.320	13.320	1,435
2024-09-05	13.450	13.500	13.430	13.450	13.450	1,475
2024-09-04	13.110	13.320	13.110	13.290	13.290	1,487
2024-09-03	13.660	13.670	13.320	13.320	13.320	7,280
2024-09-02	13.540	13.540	13.540	13.540	13.540	0
2024-08-30	13.550	13.580	13.520	13.540	13.540	185
2024-08-29	13.580	13.630	13.560	13.600	13.600	3,097
2024-08-28	13.640	13.750	13.640	13.690	13.690	662
2024-08-27	13.950	13.950	13.770	13.900	13.900	169
2024-08-23	13.980	14.180	13.980	14.170	14.170	610
2024-08-22	14.220	14.220	14.030	14.030	14.030	245
2024-08-21	13.950	14.140	13.950	14.140	14.140	506
2024-08-20	13.800	13.880	13.770	13.800	13.800	1,801
2024-08-19	13.740	13.780	13.710	13.740	13.740	617
2024-08-16	13.450	13.610	13.450	13.560	13.560	420
2024-08-15	13.300	13.420	13.300	13.400	13.400	191
2024-08-14	13.390	13.460	13.370	13.370	13.370	558
2024-08-13	13.060	13.160	13.060	13.160	13.160	552
2024-08-12	13.240	13.250	13.150	13.240	13.240	726
2024-08-09	13.100	13.240	13.090	13.210	13.210	195
2024-08-08	12.670	12.970	12.670	12.960	12.960	195
2024-08-07	13.000	13.030	12.920	12.980	12.980	2,033
2024-08-06	12.730	12.730	12.530	12.570	12.570	4,893
2024-08-05	11.890	11.890	11.550	11.780	11.780	3,804
2024-08-02	12.200	12.380	12.050	12.050	12.050	1,947
2024-08-01	13.430	13.430	13.080	13.100	13.100	21,358
2024-07-31	13.690	13.800	13.600	13.600	13.600	275
2024-07-30	13.400	13.500	13.400	13.460	13.460	955
2024-07-29	13.650	13.710	13.450	13.480	13.480	2,066
2024-07-26	13.460	13.540	13.380	13.510	13.510	2,375
2024-07-25	13.470	13.470	13.320	13.380	13.380	3,279
2024-07-24	13.600	13.600	13.590	13.590	13.590	309
2024-07-23	13.600	13.600	13.600	13.600	13.600	0
2024-07-22	13.550	13.600	13.550	13.600	13.600	2,079
2024-07-19	13.570	13.570	13.450	13.450	13.450	577
2024-07-18	13.650	13.680	13.580	13.630	13.630	288
2024-07-17	13.790	13.800	13.770	13.780	13.780	1,738
2024-07-16	13.830	13.880	13.750	13.880	13.880	1,399
2024-07-15	14.150	14.150	14.050	14.050	14.050	1,691
2024-07-12	13.990	14.110	13.990	14.100	14.100	287
2024-07-11	14.240	14.240	14.150	14.160	14.160	417
2024-07-10	13.850	13.950	13.850	13.910	13.910	757
2024-07-09	13.780	13.800	13.770	13.780	13.780	270
2024-07-08	13.670	13.670	13.620	13.620	13.620	691
2024-07-05	13.770	13.790	13.730	13.760	13.760	803
2024-07-04	13.750	13.750	13.750	13.750	13.750	0
2024-07-03	13.660	13.760	13.660	13.750	13.750	821
2024-07-02	13.630	13.800	13.630	13.800	13.800	195
2024-07-01	13.600	13.600	13.460	13.460	13.460	818
2024-06-28	13.290	13.320	13.270	13.280	13.280	192
2024-06-27	13.370	13.380	13.330	13.370	13.370	1,365
2024-06-26	13.400	13.410	13.370	13.400	13.400	74
2024-06-25	13.420	13.490	13.420	13.480	13.480	2,546
2024-06-24	13.300	13.320	13.260	13.260	13.260	336
2024-06-21	13.250	13.250	13.230	13.230	13.230	183
2024-06-20	13.420	13.500	13.250	13.270	13.270	1,690
2024-06-19	13.740	13.740	13.740	13.740	13.740	0
2024-06-18	13.790	13.790	13.740	13.740	13.740	1,570
2024-06-17	13.230	13.230	13.230	13.230	13.230	0
2024-06-14	13.230	13.230	13.230	13.230	13.230	0

← NewerPage 10 of 22 · 1,268 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.