Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.980	12.080	11.980	12.080	12.080	4,998
2023-12-18	11.900	11.900	11.850	11.870	11.870	5,066
2023-12-15	11.860	11.910	11.790	11.790	11.790	2,424
2023-12-14	11.960	12.050	11.950	12.020	12.020	4,796
2023-12-13	11.890	11.900	11.850	11.870	11.870	3,658
2023-12-12	11.880	11.930	11.800	11.910	11.910	13,272
2023-12-11	11.790	11.810	11.770	11.800	11.800	2,724
2023-12-08	11.800	11.800	11.730	11.800	11.800	10,838
2023-12-07	11.690	11.800	11.690	11.750	11.750	1,356
2023-12-06	11.660	11.710	11.620	11.650	11.650	2,246
2023-12-05	11.500	11.590	11.500	11.540	11.540	2,878
2023-12-04	11.600	11.600	11.490	11.520	11.520	2,918
2023-12-01	11.590	11.730	11.590	11.720	11.720	3,348
2023-11-30	11.600	11.650	11.600	11.650	11.650	2,399
2023-11-29	11.560	11.560	11.510	11.540	11.540	3,042
2023-11-28	11.450	11.540	11.450	11.530	11.530	8,227
2023-11-27	11.510	11.540	11.480	11.530	11.530	3,541
2023-11-24	11.470	11.500	11.420	11.460	11.460	6,494
2023-11-23	11.600	11.600	11.600	11.600	11.600	0
2023-11-22	11.600	11.630	11.550	11.600	11.600	15,955
2023-11-21	11.560	11.560	11.470	11.480	11.480	2,951
2023-11-20	11.470	11.470	11.380	11.440	11.440	5,504
2023-11-17	11.510	11.660	11.510	11.570	11.570	3,046
2023-11-16	11.580	11.690	11.530	11.660	11.660	3,054
2023-11-15	11.670	11.670	11.530	11.560	11.560	3,622
2023-11-14	11.670	11.760	11.620	11.730	11.730	6,592
2023-11-13	11.520	11.620	11.500	11.600	11.600	5,781
2023-11-10	11.430	11.430	11.270	11.380	11.380	10,549
2023-11-09	11.820	11.830	11.780	11.830	11.830	2,381
2023-11-08	11.360	11.500	11.360	11.460	11.460	6,310
2023-11-07	10.670	10.990	10.670	10.920	10.920	6,798
2023-11-06	10.660	10.690	10.650	10.670	10.670	5,038
2023-11-03	10.710	10.800	10.690	10.800	10.800	2,670
2023-11-02	10.540	10.600	10.530	10.580	10.580	1,448
2023-11-01	10.380	10.460	10.370	10.400	10.400	942
2023-10-31	10.330	10.350	10.310	10.340	10.340	6,002
2023-10-30	10.200	10.200	10.150	10.200	10.200	4,564
2023-10-27	10.270	10.320	10.260	10.280	10.280	1,270
2023-10-26	10.180	10.180	10.060	10.110	10.110	2,921
2023-10-25	10.160	10.250	10.150	10.170	10.170	6,038
2023-10-24	10.150	10.150	10.080	10.110	10.110	3,124
2023-10-23	10.050	10.120	10.030	10.090	10.090	5,184
2023-10-20	10.100	10.150	10.070	10.090	10.090	778
2023-10-19	10.140	10.170	10.090	10.110	10.110	3,996
2023-10-18	10.110	10.150	10.060	10.080	10.080	2,595
2023-10-17	10.150	10.200	10.110	10.160	10.160	5,249
2023-10-16	10.300	10.360	10.300	10.320	10.320	3,488
2023-10-13	10.250	10.300	10.210	10.240	10.240	3,507
2023-10-12	10.500	10.570	10.500	10.510	10.510	1,609
2023-10-11	10.600	10.600	10.480	10.510	10.510	1,794
2023-10-10	10.500	10.610	10.500	10.580	10.580	3,906
2023-10-09	10.390	10.510	10.390	10.510	10.510	4,743
2023-10-06	10.390	10.500	10.380	10.470	10.470	2,425
2023-10-05	10.330	10.330	10.330	10.330	10.330	909
2023-10-04	10.080	10.080	10.080	10.080	10.080	0
2023-10-03	10.140	10.140	10.080	10.080	10.080	1,438
2023-10-02	10.240	10.240	10.125	10.125	10.125	8,236
2023-09-29	10.270	10.270	10.270	10.270	10.270	0
2023-09-28	10.240	10.270	10.240	10.270	10.270	503
2023-09-27	10.350	10.360	10.350	10.360	10.360	2,834

← NewerPage 13 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.