Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10.380	10.380	10.380	10.380	10.380	1,995
2023-09-25	10.370	10.370	10.370	10.370	10.370	3,434
2023-09-22	10.360	10.360	10.360	10.360	10.360	665
2023-09-21	10.330	10.350	10.330	10.350	10.350	234
2023-09-20	10.610	10.610	10.610	10.610	10.610	2,635
2023-09-19	10.900	10.900	10.900	10.900	10.900	5,776
2023-09-18	10.500	10.500	10.500	10.500	10.500	219
2023-09-15	10.910	10.910	10.910	10.910	10.910	0
2023-09-14	10.910	10.910	10.910	10.910	10.910	0
2023-09-13	10.910	10.910	10.910	10.910	10.910	0
2023-09-12	10.910	10.910	10.910	10.910	10.910	0
2023-09-11	10.910	10.910	10.910	10.910	10.910	203
2023-09-08	10.800	10.800	10.800	10.800	10.800	0
2023-09-07	10.800	10.800	10.800	10.800	10.800	0
2023-09-06	10.800	10.800	10.800	10.800	10.800	0
2023-09-05	10.800	10.800	10.800	10.800	10.800	3,071
2023-09-04	10.640	10.640	10.640	10.640	10.640	0
2023-09-01	10.640	10.640	10.640	10.640	10.640	0
2023-08-31	10.640	10.640	10.640	10.640	10.640	91
2023-08-30	10.590	10.590	10.590	10.590	10.590	865
2023-08-29	10.350	10.350	10.350	10.350	10.350	0
2023-08-25	10.370	10.370	10.350	10.350	10.350	1,200
2023-08-24	10.420	10.420	10.420	10.420	10.420	2,287
2023-08-23	10.630	10.630	10.630	10.630	10.630	2,044
2023-08-22	10.480	10.490	10.460	10.460	10.460	2,640
2023-08-21	10.450	10.450	10.450	10.450	10.450	2,800
2023-08-18	10.530	10.530	10.530	10.530	10.530	900
2023-08-17	10.660	10.660	10.500	10.530	10.530	712
2023-08-16	10.760	10.770	10.760	10.770	10.770	3,140
2023-08-15	10.730	10.730	10.690	10.690	10.690	3,616
2023-08-14	10.600	10.710	10.600	10.710	10.710	1,425
2023-08-11	10.750	10.750	10.750	10.750	10.750	2,071
2023-08-10	10.840	10.840	10.770	10.770	10.770	5,420
2023-08-09	10.700	10.700	10.670	10.670	10.670	2,993
2023-08-08	10.690	10.710	10.690	10.710	10.710	2,643
2023-08-07	10.910	10.910	10.875	10.875	10.875	2,827
2023-08-04	10.850	10.850	10.840	10.840	10.840	230
2023-08-03	11.450	11.450	11.180	11.180	11.180	4,941
2023-08-02	10.990	10.990	10.960	10.970	10.970	3,327
2023-08-01	11.160	11.160	11.105	11.105	11.105	6,676
2023-07-31	11.310	11.310	11.310	11.310	11.310	1,973
2023-07-28	11.340	11.340	11.340	11.340	11.340	0
2023-07-27	11.340	11.340	11.340	11.340	11.340	0
2023-07-26	11.140	11.140	11.130	11.130	11.130	11,986
2023-07-25	11.250	11.250	11.250	11.250	11.250	3,685
2023-07-24	11.490	11.490	11.490	11.490	11.490	3,084
2023-07-21	11.360	11.360	11.360	11.360	11.360	350
2023-07-20	11.400	11.400	11.400	11.400	11.400	4,022
2023-07-19	11.500	11.500	11.500	11.500	11.500	0
2023-07-18	11.530	11.530	11.500	11.500	11.500	13,142
2023-07-17	11.370	11.370	11.360	11.360	11.360	3,374
2023-07-14	11.520	11.630	11.520	11.630	11.630	1,355
2023-07-13	11.640	11.640	11.600	11.600	11.600	300
2023-07-12	11.110	11.110	11.110	11.110	11.110	0
2023-07-11	11.110	11.110	11.110	11.110	11.110	0
2023-07-10	11.150	11.150	11.110	11.110	11.110	390
2023-07-07	10.930	10.930	10.930	10.930	10.930	0
2023-07-06	10.930	10.930	10.920	10.930	10.930	12,749
2023-07-05	11.250	11.250	11.150	11.180	11.180	15,598
2023-07-04	11.320	11.320	11.320	11.320	11.320	0

← NewerPage 14 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.