Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.510	12.510	11.560	11.650	11.650	12,353
2026-07-29	11.840	12.250	11.840	12.210	12.210	22,420
2026-07-28	11.850	11.850	11.550	11.780	11.780	29,164
2026-07-27	11.500	11.600	11.186	11.460	11.460	7,980
2026-07-24	10.800	10.800	10.550	10.650	10.650	1,486
2026-07-23	10.570	10.820	10.460	10.500	10.500	6,779
2026-07-22	10.900	10.900	10.590	10.734	10.734	27,144
2026-07-21	10.860	10.860	10.590	10.725	10.725	7,468
2026-07-20	11.090	11.480	10.890	11.219	11.219	7,081
2026-07-17	11.220	11.270	11.120	11.190	11.190	5,413
2026-07-16	11.100	11.100	10.750	10.810	10.810	10,190
2026-07-15	10.790	10.860	10.690	10.740	10.740	4,047
2026-07-14	10.950	10.950	10.800	10.840	10.840	4,349
2026-07-13	10.980	11.150	10.880	10.880	10.880	7,721
2026-07-10	10.940	11.000	10.790	11.000	11.000	1,610
2026-07-09	11.230	11.230	10.870	10.950	10.950	2,005
2026-07-08	10.900	10.950	10.740	10.840	10.840	6,374
2026-07-07	11.100	11.150	10.930	11.090	11.090	3,607
2026-07-06	11.060	11.060	10.700	10.860	10.860	5,115
2026-07-03	11.020	11.020	11.020	11.020	11.020	0
2026-07-02	11.000	11.070	10.860	11.020	11.020	7,222
2026-07-01	10.930	10.930	10.620	10.780	10.780	8,712
2026-06-30	10.700	10.700	10.330	10.440	10.440	5,871
2026-06-29	10.800	10.900	10.630	10.680	10.680	15,292
2026-06-26	10.350	10.350	10.150	10.200	10.200	8,128
2026-06-25	10.700	10.700	10.370	10.380	10.380	5,694
2026-06-24	10.800	10.800	10.500	10.510	10.510	8,002
2026-06-23	10.730	10.730	10.560	10.680	10.680	7,446
2026-06-22	10.800	10.950	10.760	10.790	10.790	15,275
2026-06-19	11.010	11.010	11.010	11.010	11.010	0
2026-06-18	11.300	11.300	10.980	11.010	11.010	4,311
2026-06-17	11.460	11.500	11.240	11.250	11.250	2,186
2026-06-16	11.440	11.440	11.040	11.160	11.160	7,420
2026-06-15	11.380	11.380	10.960	11.050	11.050	13,943
2026-06-12	11.450	11.450	11.120	11.210	11.210	6,008
2026-06-11	11.290	11.290	11.010	11.140	11.140	6,132
2026-06-10	11.200	11.200	11.050	11.100	11.100	14,819
2026-06-09	12.300	12.380	10.820	11.090	11.090	97,812
2026-06-08	12.000	12.490	11.730	12.450	12.450	24,404
2026-06-05	11.700	11.830	11.600	11.630	11.630	9,273
2026-06-04	11.430	11.550	11.200	11.420	11.420	5,565
2026-06-03	11.780	11.800	11.460	11.480	11.480	12,725
2026-06-02	11.700	11.750	11.500	11.550	11.550	11,420
2026-06-01	11.400	11.500	11.100	11.250	11.250	10,969
2026-05-29	11.390	11.400	11.050	11.140	11.140	10,167
2026-05-28	11.000	11.080	10.870	11.000	11.000	6,999
2026-05-27	11.350	11.350	11.080	11.160	11.160	12,201
2026-05-26	11.000	11.300	11.000	11.090	11.090	14,015
2026-05-22	11.500	11.500	11.200	11.450	11.450	2,945
2026-05-21	11.200	11.600	11.200	11.520	11.520	11,209
2026-05-20	12.000	12.000	11.700	11.910	11.910	4,479
2026-05-19	11.930	12.000	11.650	11.840	11.840	42,864
2026-05-18	11.200	11.550	11.200	11.300	11.300	4,406
2026-05-15	11.400	11.400	11.110	11.150	11.150	7,880
2026-05-14	11.020	11.020	10.770	10.770	10.770	31,863
2026-05-13	11.500	11.500	11.100	11.170	11.170	5,774
2026-05-12	11.550	11.550	11.150	11.290	11.290	23,553
2026-05-11	11.100	11.580	11.000	11.070	11.070	41,936
2026-05-08	11.880	11.880	10.770	10.810	10.810	104,658
2026-05-07	12.260	12.260	11.580	11.650	11.650	20,237

← NewerPage 2 of 5 · 255 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.