Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	55.900	55.900	55.900	55.900	11.180	1,250
2022-07-14	53.240	53.240	53.240	53.240	10.648	0
2022-07-13	53.240	53.240	53.240	53.240	10.648	0
2022-07-12	53.240	53.240	53.240	53.240	10.648	0
2022-07-11	53.240	53.240	53.240	53.240	10.648	0
2022-07-08	53.240	53.240	53.240	53.240	10.648	200
2022-07-07	52.210	52.210	52.210	52.210	10.442	0
2022-07-06	52.210	52.210	52.210	52.210	10.442	0
2022-07-05	52.210	52.210	52.210	52.210	10.442	0
2022-07-04	52.210	52.210	52.210	52.210	10.442	0
2022-07-01	52.210	52.210	52.210	52.210	10.442	500
2022-06-30	54.070	54.070	54.070	54.070	10.814	0
2022-06-29	54.070	54.070	54.070	54.070	10.814	0
2022-06-28	54.070	54.070	54.070	54.070	10.814	0
2022-06-27	54.070	54.070	54.070	54.070	10.814	100
2022-06-24	53.989	53.989	53.989	53.989	10.798	0
2022-06-23	53.989	53.989	53.989	53.989	10.798	0
2022-06-22	53.989	53.989	53.989	53.989	10.798	0
2022-06-21	53.989	53.989	53.989	53.989	10.798	625
2022-06-20	55.190	55.190	55.190	55.190	11.038	0
2022-06-17	55.190	55.190	55.190	55.190	11.038	0
2022-06-16	55.190	55.190	55.190	55.190	11.038	0
2022-06-15	55.190	55.190	55.190	55.190	11.038	0
2022-06-14	54.790	55.190	54.790	55.190	11.038	1,955
2022-06-13	55.190	55.190	55.190	55.190	11.038	0
2022-06-10	55.190	55.190	55.190	55.190	11.038	0
2022-06-09	55.190	55.190	55.190	55.190	11.038	0
2022-06-08	55.190	55.190	55.190	55.190	11.038	0
2022-06-07	55.190	55.190	55.190	55.190	11.038	0
2022-06-06	54.790	55.190	54.790	55.190	11.038	1,955
2022-06-01	56.360	56.360	56.360	56.360	11.272	0
2022-05-31	56.360	56.360	56.360	56.360	11.272	2,345
2022-05-30	56.060	56.060	56.060	56.060	11.212	0
2022-05-27	56.060	56.060	56.060	56.060	11.212	1,250
2022-05-26	58.810	58.810	58.810	58.810	11.762	0
2022-05-25	58.810	58.810	58.810	58.810	11.762	0
2022-05-24	58.810	58.810	58.810	58.810	11.762	1,000
2022-05-23	57.500	57.500	57.500	57.500	11.500	0
2022-05-20	57.500	57.500	57.500	57.500	11.500	0
2022-05-19	57.500	57.500	57.500	57.500	11.500	0
2022-05-18	57.500	57.500	57.500	57.500	11.500	0
2022-05-17	57.500	57.500	57.500	57.500	11.500	0
2022-05-16	57.500	57.500	57.500	57.500	11.500	0
2022-05-13	57.500	57.500	57.500	57.500	11.500	0
2022-05-12	57.500	57.500	57.500	57.500	11.500	0
2022-05-11	57.500	57.500	57.500	57.500	11.500	0
2022-05-10	57.500	57.500	57.500	57.500	11.500	0
2022-05-09	57.500	57.500	57.500	57.500	11.500	0
2022-05-06	57.500	57.500	57.500	57.500	11.500	0
2022-05-05	57.500	57.500	57.500	57.500	11.500	0
2022-05-04	57.500	57.500	57.500	57.500	11.500	0
2022-05-03	57.500	57.500	57.500	57.500	11.500	0
2022-04-29	57.500	57.500	57.500	57.500	11.500	0
2022-04-28	57.500	57.500	57.500	57.500	11.500	3,420
2022-04-27	59.110	59.110	59.110	59.110	11.822	1,000
2022-04-26	61.500	61.500	61.500	61.500	12.300	0
2022-04-25	59.620	61.500	59.620	61.500	12.300	1,255
2022-04-22	61.910	61.910	61.910	61.910	12.382	0
2022-04-21	61.910	61.910	61.910	61.910	12.382	485
2022-04-20	63.760	63.760	63.760	63.760	12.752	0

← NewerPage 19 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.