Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.320	10.320	10.320	10.320	10.320	0
2022-10-10	10.320	10.320	10.320	10.320	10.320	0
2022-10-07	10.320	10.320	10.320	10.320	10.320	0
2022-10-06	10.450	10.450	10.450	10.450	10.450	0
2022-10-05	10.450	10.450	10.450	10.450	10.450	0
2022-10-04	10.450	10.450	10.450	10.450	10.450	200
2022-10-03	49.200	49.200	49.200	49.200	9.840	2,050
2022-09-30	53.000	53.000	53.000	53.000	10.600	0
2022-09-29	53.000	53.000	53.000	53.000	10.600	4,060
2022-09-28	51.770	51.770	51.770	51.770	10.354	0
2022-09-27	51.770	51.770	51.770	51.770	10.354	6,970
2022-09-26	53.700	53.700	53.700	53.700	10.740	0
2022-09-23	53.700	53.700	53.700	53.700	10.740	0
2022-09-22	53.700	53.700	53.700	53.700	10.740	3,045
2022-09-21	53.520	53.520	53.520	53.520	10.704	0
2022-09-20	53.520	53.520	53.520	53.520	10.704	0
2022-09-16	53.520	53.520	53.520	53.520	10.704	0
2022-09-15	53.520	53.520	53.520	53.520	10.704	4,335
2022-09-14	53.800	53.800	53.800	53.800	10.760	655
2022-09-13	50.810	50.810	50.810	50.810	10.162	0
2022-09-12	50.810	50.810	50.810	50.810	10.162	0
2022-09-09	50.810	50.810	50.810	50.810	10.162	0
2022-09-08	50.810	50.810	50.810	50.810	10.162	0
2022-09-07	50.810	50.810	50.810	50.810	10.162	0
2022-09-06	50.810	50.810	50.810	50.810	10.162	0
2022-09-05	50.810	50.810	50.810	50.810	10.162	0
2022-09-02	50.810	50.810	50.810	50.810	10.162	0
2022-09-01	50.810	50.810	50.810	50.810	10.162	0
2022-08-31	51.010	51.010	51.010	51.010	10.202	2,250
2022-08-30	51.610	51.610	51.610	51.610	10.322	750
2022-08-26	54.000	54.000	54.000	54.000	10.800	170
2022-08-25	53.237	53.237	53.237	53.237	10.647	0
2022-08-24	53.237	53.237	53.237	53.237	10.647	0
2022-08-23	53.237	53.237	53.237	53.237	10.647	250
2022-08-22	54.769	54.769	54.769	54.769	10.954	1,365
2022-08-19	51.750	51.750	51.750	51.750	10.350	0
2022-08-18	51.750	51.750	51.750	51.750	10.350	0
2022-08-17	51.750	51.750	51.750	51.750	10.350	0
2022-08-16	51.750	51.750	51.750	51.750	10.350	0
2022-08-15	51.750	51.750	51.750	51.750	10.350	0
2022-08-12	51.750	51.750	51.750	51.750	10.350	0
2022-08-11	51.750	51.750	51.750	51.750	10.350	0
2022-08-10	51.750	51.750	51.750	51.750	10.350	0
2022-08-09	51.750	51.750	51.750	51.750	10.350	0
2022-08-08	51.750	51.750	51.750	51.750	10.350	0
2022-08-05	51.750	51.750	51.750	51.750	10.350	0
2022-08-04	51.750	51.750	51.750	51.750	10.350	0
2022-08-03	52.510	52.510	51.750	51.750	10.350	7,475
2022-08-02	55.000	55.000	55.000	55.000	11.000	0
2022-08-01	55.000	55.000	55.000	55.000	11.000	255
2022-07-29	55.271	55.271	55.271	55.271	11.054	2,610
2022-07-28	55.985	55.985	55.985	55.985	11.197	900
2022-07-27	55.749	55.749	55.749	55.749	11.150	400
2022-07-26	55.480	55.480	54.840	54.840	10.968	11,500
2022-07-25	55.251	55.251	55.251	55.251	11.050	800
2022-07-22	55.900	55.900	55.900	55.900	11.180	0
2022-07-21	55.900	55.900	55.900	55.900	11.180	0
2022-07-20	55.900	55.900	55.900	55.900	11.180	0
2022-07-19	55.900	55.900	55.900	55.900	11.180	1,250
2022-07-18	55.900	55.900	55.900	55.900	11.180	0

← NewerPage 18 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.