Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.650	9.650	9.650	9.650	9.650	1,930
2023-03-31	9.700	9.700	9.700	9.700	9.700	10,113
2023-03-30	9.700	9.700	9.700	9.700	9.700	0
2023-03-29	9.710	9.730	9.660	9.700	9.700	6,184
2023-03-28	9.650	9.650	9.650	9.650	9.650	4,468
2023-03-27	9.650	9.650	9.650	9.650	9.650	0
2023-03-24	9.650	9.650	9.650	9.650	9.650	4,698
2023-03-23	9.650	9.650	9.650	9.650	9.650	8,691
2023-03-22	9.520	9.520	9.520	9.520	9.520	0
2023-03-21	9.520	9.520	9.520	9.520	9.520	1,457
2023-03-20	9.570	9.570	9.570	9.570	9.570	0
2023-03-17	9.570	9.570	9.570	9.570	9.570	4,095
2023-03-16	9.570	9.570	9.460	9.460	9.460	2,326
2023-03-15	9.370	9.370	9.370	9.370	9.370	670
2023-03-14	9.470	9.470	9.470	9.470	9.470	0
2023-03-13	9.470	9.470	9.470	9.470	9.470	132
2023-03-10	9.500	9.500	9.500	9.500	9.500	10,369
2023-03-09	9.510	9.510	9.470	9.470	9.470	7,552
2023-03-08	9.430	9.480	9.430	9.480	9.480	5,903
2023-03-07	9.460	9.460	9.370	9.400	9.400	14,083
2023-03-06	9.562	9.562	9.480	9.480	9.480	1,245
2023-03-03	9.390	9.440	9.390	9.440	9.440	2,933
2023-03-02	9.320	9.320	9.320	9.320	9.320	0
2023-03-01	9.330	9.330	9.320	9.320	9.320	4,551
2023-02-28	9.600	9.600	9.600	9.600	9.600	0
2023-02-27	9.600	9.600	9.600	9.600	9.600	2,296
2023-02-24	9.590	9.590	9.580	9.580	9.580	195
2023-02-23	9.860	9.860	9.860	9.860	9.860	0
2023-02-22	9.860	9.860	9.860	9.860	9.860	1,948
2023-02-21	9.990	9.990	9.990	9.990	9.990	6,258
2023-02-20	9.960	9.960	9.960	9.960	9.960	0
2023-02-17	9.960	9.960	9.960	9.960	9.960	0
2023-02-16	9.960	9.960	9.960	9.960	9.960	0
2023-02-15	9.960	9.960	9.960	9.960	9.960	153
2023-02-14	9.880	9.880	9.880	9.880	9.880	0
2023-02-13	9.880	9.880	9.880	9.880	9.880	0
2023-02-10	9.880	9.880	9.880	9.880	9.880	0
2023-02-09	9.880	9.880	9.880	9.880	9.880	0
2023-02-08	9.900	9.900	9.850	9.880	9.880	2,418
2023-02-07	10.760	10.760	10.760	10.760	10.760	0
2023-02-06	10.760	10.760	10.760	10.760	10.760	0
2023-02-03	10.680	10.760	10.680	10.760	10.760	1,596
2023-02-02	10.850	10.850	10.830	10.840	10.840	2,156
2023-02-01	10.652	10.652	10.652	10.652	10.652	0
2023-01-31	10.652	10.652	10.652	10.652	10.652	0
2023-01-30	10.652	10.652	10.652	10.652	10.652	2,451
2023-01-27	10.800	10.800	10.800	10.800	10.800	0
2023-01-26	10.800	10.800	10.800	10.800	10.800	58,282
2023-01-25	10.620	10.620	10.620	10.620	10.620	0
2023-01-24	10.620	10.620	10.620	10.620	10.620	0
2023-01-23	10.620	10.620	10.620	10.620	10.620	0
2023-01-20	10.620	10.620	10.620	10.620	10.620	154
2023-01-19	10.700	10.700	10.700	10.700	10.700	1,216
2023-01-18	10.650	10.650	10.650	10.650	10.650	4,675
2023-01-17	10.650	10.650	10.650	10.650	10.650	19,515
2023-01-16	10.360	10.360	10.360	10.360	10.360	0
2023-01-13	10.360	10.360	10.360	10.360	10.360	4,148
2023-01-12	10.360	10.360	10.330	10.330	10.330	3,959
2023-01-11	10.420	10.420	10.420	10.420	10.420	0
2023-01-10	10.420	10.420	10.420	10.420	10.420	0

← NewerPage 16 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.