Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.256	13.256	13.200	13.230	13.230	3,020
2024-06-12	13.670	13.770	13.660	13.690	13.690	2,235
2024-06-11	13.700	13.720	13.670	13.710	13.710	300
2024-06-10	13.780	13.930	13.780	13.930	13.930	536
2024-06-07	13.900	13.970	13.900	13.900	13.900	408
2024-06-06	14.100	14.100	14.030	14.100	14.100	2,696
2024-06-05	14.020	14.080	14.000	14.050	14.050	1,397
2024-06-04	14.050	14.190	14.050	14.190	14.190	1,127
2024-06-03	13.670	13.770	13.670	13.730	13.730	457
2024-05-31	13.550	13.590	13.490	13.520	13.520	443
2024-05-30	13.230	13.320	13.230	13.320	13.320	927
2024-05-29	13.000	13.070	13.000	13.020	13.020	518
2024-05-28	13.020	13.060	13.010	13.010	13.010	1,064
2024-05-24	13.050	13.180	13.050	13.180	13.180	1,281
2024-05-23	13.300	13.300	13.020	13.030	13.030	1,615
2024-05-22	13.260	13.350	13.260	13.350	13.350	773
2024-05-21	13.380	13.420	13.380	13.400	13.400	633
2024-05-20	13.530	13.550	13.340	13.340	13.340	867
2024-05-17	13.550	13.690	13.550	13.680	13.680	230
2024-05-16	13.760	13.800	13.680	13.680	13.680	1,381
2024-05-15	13.440	13.440	13.330	13.420	13.420	2,867
2024-05-14	13.390	13.470	13.390	13.470	13.470	962
2024-05-13	12.750	12.810	12.750	12.770	12.770	772
2024-05-10	12.590	12.600	12.500	12.600	12.600	1,359
2024-05-09	12.120	12.340	12.120	12.300	12.300	926
2024-05-08	11.800	11.880	11.750	11.770	11.770	392
2024-05-07	12.190	12.700	12.190	12.510	12.510	2,260
2024-05-03	12.350	12.350	12.340	12.350	12.350	137
2024-05-02	12.050	12.180	12.050	12.160	12.160	8,033
2024-05-01	12.150	12.150	12.020	12.060	12.060	2,210
2024-04-30	12.250	12.250	12.180	12.180	12.180	494
2024-04-29	12.250	12.320	12.250	12.310	12.310	3,428
2024-04-26	12.130	12.200	12.130	12.200	12.200	320
2024-04-25	11.840	11.850	11.770	11.850	11.850	2,019
2024-04-24	12.010	12.020	12.000	12.000	12.000	603
2024-04-23	12.100	12.100	12.020	12.080	12.080	413
2024-04-22	12.100	12.120	12.060	12.120	12.120	1,225
2024-04-19	12.080	12.090	11.990	12.010	12.010	1,798
2024-04-18	12.190	12.220	12.140	12.140	12.140	632
2024-04-17	12.270	12.270	12.180	12.200	12.200	1,075
2024-04-16	12.060	12.130	12.060	12.110	12.110	2,091
2024-04-15	12.410	12.410	12.330	12.330	12.330	4,541
2024-04-12	12.530	12.530	12.420	12.440	12.440	3,773
2024-04-11	12.580	12.580	12.480	12.560	12.560	2,917
2024-04-10	12.630	12.650	12.580	12.610	12.610	2,119
2024-04-09	12.900	12.950	12.850	12.900	12.900	4,461
2024-04-08	12.900	12.950	12.880	12.930	12.930	1,189
2024-04-05	12.750	12.760	12.720	12.740	12.740	1,417
2024-04-04	12.990	12.990	12.960	12.960	12.960	152
2024-04-03	12.810	12.870	12.810	12.870	12.870	120
2024-04-02	13.330	13.330	13.330	13.330	13.330	261
2024-03-28	13.590	13.620	13.580	13.580	13.580	2,479
2024-03-27	13.820	13.820	13.630	13.650	13.650	1,407
2024-03-26	13.670	13.720	13.670	13.690	13.690	3,604
2024-03-25	13.680	13.710	13.620	13.660	13.660	4,519
2024-03-22	13.770	13.890	13.770	13.850	13.850	6,661
2024-03-21	13.950	13.950	13.790	13.850	13.850	4,083
2024-03-20	13.820	13.920	13.820	13.910	13.910	1,584
2024-03-19	13.800	13.920	13.720	13.880	13.880	4,259
2024-03-18	13.850	13.850	13.700	13.810	13.810	3,779

← NewerPage 11 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.