Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	11.320	11.320	11.320	11.320	11.320	6,011
2023-06-30	11.350	11.350	11.350	11.350	11.350	304
2023-06-29	11.330	11.330	11.330	11.330	11.330	1,805
2023-06-28	11.230	11.300	11.230	11.300	11.300	955
2023-06-27	11.100	11.100	11.100	11.100	11.100	2,119
2023-06-26	10.905	10.905	10.905	10.905	10.905	817
2023-06-23	10.740	10.740	10.740	10.740	10.740	869
2023-06-22	11.060	11.060	11.060	11.060	11.060	824
2023-06-21	10.900	10.900	10.900	10.900	10.900	200
2023-06-20	10.970	10.970	10.930	10.965	10.965	9,399
2023-06-19	11.090	11.090	11.090	11.090	11.090	0
2023-06-16	11.090	11.090	11.090	11.090	11.090	702
2023-06-15	10.970	11.060	10.970	11.060	11.060	2,486
2023-06-14	11.090	11.090	11.090	11.090	11.090	0
2023-06-13	11.100	11.100	11.090	11.090	11.090	1,189
2023-06-12	10.770	10.770	10.770	10.770	10.770	0
2023-06-09	10.770	10.770	10.770	10.770	10.770	0
2023-06-08	10.770	10.770	10.770	10.770	10.770	0
2023-06-07	10.770	10.770	10.770	10.770	10.770	10,303
2023-06-06	10.930	10.930	10.930	10.930	10.930	4,819
2023-06-05	10.830	10.830	10.830	10.830	10.830	2,542
2023-06-02	10.680	10.680	10.680	10.680	10.680	0
2023-06-01	10.690	10.690	10.680	10.680	10.680	1,106
2023-05-31	10.500	10.500	10.500	10.500	10.500	3,229
2023-05-30	10.700	10.700	10.610	10.610	10.610	430
2023-05-26	10.650	10.650	10.650	10.650	10.650	100
2023-05-25	10.530	10.530	10.530	10.530	10.530	6,170
2023-05-24	10.610	10.610	10.570	10.570	10.570	1,311
2023-05-23	10.720	10.720	10.710	10.710	10.710	11,576
2023-05-22	10.990	10.990	10.990	10.990	10.990	0
2023-05-19	10.990	10.990	10.990	10.990	10.990	0
2023-05-18	10.980	10.990	10.980	10.990	10.990	3,349
2023-05-17	10.870	10.870	10.870	10.870	10.870	167
2023-05-16	10.740	10.740	10.740	10.740	10.740	457
2023-05-15	10.640	10.640	10.640	10.640	10.640	13,681
2023-05-12	10.460	10.460	10.460	10.460	10.460	0
2023-05-11	10.470	10.470	10.460	10.460	10.460	3,878
2023-05-10	10.580	10.650	10.550	10.550	10.550	1,929
2023-05-09	10.240	10.590	10.210	10.590	10.590	3,439
2023-05-05	10.470	10.470	10.470	10.470	10.470	0
2023-05-04	10.450	10.470	10.450	10.470	10.470	4,112
2023-05-03	10.400	10.410	10.400	10.410	10.410	2,420
2023-05-02	10.300	10.300	10.300	10.300	10.300	1,538
2023-04-28	10.520	10.520	10.520	10.520	10.520	1,000
2023-04-27	10.490	10.510	10.490	10.500	10.500	5,166
2023-04-26	10.500	10.500	10.500	10.500	10.500	1,305
2023-04-25	10.460	10.460	10.460	10.460	10.460	809
2023-04-24	10.370	10.410	10.370	10.410	10.410	3,250
2023-04-21	10.300	10.310	10.300	10.310	10.310	6,473
2023-04-20	10.200	10.200	10.190	10.200	10.200	712
2023-04-19	10.300	10.300	10.175	10.175	10.175	1,876
2023-04-18	10.380	10.380	10.340	10.340	10.340	5,913
2023-04-17	10.100	10.130	10.100	10.130	10.130	8,641
2023-04-14	10.230	10.230	10.220	10.220	10.220	1,824
2023-04-13	10.150	10.200	10.150	10.200	10.200	2,800
2023-04-12	10.220	10.220	10.220	10.220	10.220	8,059
2023-04-11	10.000	10.000	10.000	10.000	10.000	0
2023-04-06	9.940	10.000	9.940	10.000	10.000	5,251
2023-04-05	10.230	10.230	10.230	10.230	10.230	0
2023-04-04	10.130	10.230	10.130	10.230	10.230	26,552

← NewerPage 15 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.