Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	13.850	13.850	13.700	13.780	13.780	1,413
2024-03-14	13.910	13.910	13.770	13.770	13.770	1,986
2024-03-13	13.900	13.900	13.820	13.850	13.850	1,846
2024-03-12	13.990	13.990	13.820	13.870	13.870	1,641
2024-03-11	14.000	14.000	13.890	13.980	13.980	2,393
2024-03-08	14.000	14.000	13.860	13.880	13.880	2,273
2024-03-07	14.000	14.060	13.980	14.040	14.040	1,857
2024-03-06	13.880	13.990	13.850	13.950	13.950	2,340
2024-03-05	13.940	13.950	13.860	13.860	13.860	4,538
2024-03-04	13.820	13.860	13.780	13.820	13.820	7,416
2024-03-01	14.050	14.050	13.990	14.050	14.050	4,904
2024-02-29	14.000	14.000	13.890	13.920	13.920	5,255
2024-02-28	13.780	13.820	13.750	13.780	13.780	7,994
2024-02-27	14.180	14.180	14.020	14.040	14.040	2,999
2024-02-26	14.380	14.430	14.310	14.320	14.320	5,378
2024-02-23	13.930	13.930	13.930	13.930	13.930	250
2024-02-22	14.080	14.080	13.910	13.930	13.930	662
2024-02-21	13.900	13.960	13.800	13.940	13.940	5,527
2024-02-20	13.720	13.750	13.520	13.580	13.580	10,693
2024-02-19	14.530	14.530	14.530	14.530	14.530	0
2024-02-16	14.410	14.610	14.410	14.530	14.530	4,467
2024-02-15	14.800	14.940	14.800	14.900	14.900	8,017
2024-02-14	14.700	14.730	14.630	14.650	14.650	4,790
2024-02-13	14.400	14.410	14.330	14.340	14.340	3,043
2024-02-12	14.660	14.670	14.460	14.470	14.470	5,429
2024-02-09	14.500	14.590	14.490	14.560	14.560	4,575
2024-02-08	14.400	14.440	14.290	14.400	14.400	12,029
2024-02-07	14.150	14.190	14.120	14.190	14.190	11,293
2024-02-06	14.300	14.650	14.260	14.600	14.600	10,399
2024-02-05	14.180	14.210	13.920	13.980	13.980	8,588
2024-02-02	14.100	14.280	14.030	14.220	14.220	4,511
2024-02-01	13.990	14.170	13.990	14.100	14.100	3,364
2024-01-31	13.960	14.030	13.950	13.960	13.960	11,293
2024-01-30	13.830	14.000	13.830	13.920	13.920	5,525
2024-01-29	13.640	13.640	13.600	13.620	13.620	3,438
2024-01-26	13.380	13.400	13.310	13.380	13.380	6,386
2024-01-25	13.430	13.490	13.390	13.430	13.430	3,434
2024-01-24	13.470	13.470	13.360	13.410	13.410	11,510
2024-01-23	13.580	13.580	13.490	13.520	13.520	13,670
2024-01-22	13.660	13.700	13.600	13.600	13.600	27,226
2024-01-19	13.690	13.740	13.640	13.710	13.710	5,206
2024-01-18	13.650	13.670	13.590	13.620	13.620	6,114
2024-01-17	13.400	13.400	13.260	13.300	13.300	3,816
2024-01-16	13.780	13.780	13.630	13.650	13.650	7,741
2024-01-15	13.950	13.950	13.950	13.950	13.950	0
2024-01-12	13.940	14.020	13.940	13.950	13.950	8,183
2024-01-11	13.470	13.680	13.470	13.590	13.590	6,571
2024-01-10	13.550	13.550	13.460	13.460	13.460	5,332
2024-01-09	13.030	13.070	12.980	13.070	13.070	1,816
2024-01-08	12.550	12.550	12.530	12.530	12.530	950
2024-01-05	12.580	12.580	12.530	12.530	12.530	3,755
2024-01-04	12.410	12.450	12.410	12.420	12.420	665
2024-01-03	12.800	12.800	12.690	12.730	12.730	4,749
2024-01-02	12.970	12.970	12.850	12.930	12.930	6,028
2023-12-29	12.900	12.980	12.890	12.970	12.970	15,418
2023-12-28	12.490	12.600	12.490	12.580	12.580	8,266
2023-12-27	12.310	12.480	12.310	12.480	12.480	4,392
2023-12-22	12.200	12.210	12.160	12.180	12.180	11,283
2023-12-21	12.020	12.180	12.013	12.160	12.160	23,682
2023-12-20	12.050	12.090	12.030	12.040	12.040	8,407

← NewerPage 12 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.