Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	63.760	63.760	63.760	63.760	12.752	0
2022-04-14	63.760	63.760	63.760	63.760	12.752	0
2022-04-13	63.760	63.760	63.760	63.760	12.752	0
2022-04-12	63.760	63.760	63.760	63.760	12.752	0
2022-04-11	63.760	63.760	63.760	63.760	12.752	1,500
2022-04-08	63.900	63.900	63.900	63.900	12.780	0
2022-04-07	63.900	63.900	63.900	63.900	12.780	990
2022-04-06	63.500	63.500	63.500	63.500	12.700	1,545
2022-04-05	64.210	64.210	64.210	64.210	12.842	3,620
2022-04-04	64.030	64.030	64.030	64.030	12.806	0
2022-04-01	64.030	64.030	64.030	64.030	12.806	0
2022-03-31	64.030	64.030	64.030	64.030	12.806	0
2022-03-30	64.030	64.030	64.030	64.030	12.806	1,105
2022-03-29	68.250	68.250	66.550	66.750	13.350	135,500
2022-03-28	66.020	66.020	66.020	66.020	13.204	545
2022-03-25	66.960	66.960	66.960	66.960	13.392	1,790
2022-03-24	66.215	66.215	66.215	66.215	13.243	9,860
2022-03-23	65.600	65.600	65.500	65.500	13.100	985
2022-03-22	64.100	64.100	64.100	64.100	12.820	850
2022-03-21	64.350	64.350	64.350	64.350	12.870	790
2022-03-18	64.080	64.340	64.080	64.340	12.868	5,845
2022-03-17	64.810	64.810	64.810	64.810	12.962	1,330
2022-03-16	61.900	61.900	61.900	61.900	12.380	0
2022-03-15	61.900	61.900	61.900	61.900	12.380	0
2022-03-14	61.890	61.900	61.890	61.900	12.380	120
2022-03-11	61.240	61.240	61.240	61.240	12.248	0
2022-03-10	61.240	61.240	61.240	61.240	12.248	0
2022-03-09	61.240	61.240	61.240	61.240	12.248	0
2022-03-08	61.240	61.240	61.240	61.240	12.248	0
2022-03-07	61.240	61.240	61.240	61.240	12.248	4,300
2022-03-04	63.500	63.500	63.500	63.500	12.700	525
2022-03-03	63.720	63.720	63.720	63.720	12.744	400
2022-03-02	63.260	63.260	63.260	63.260	12.652	0
2022-03-01	63.260	63.260	63.260	63.260	12.652	0
2022-02-28	63.260	63.260	63.260	63.260	12.652	2,865
2022-02-25	61.500	61.500	61.500	61.500	12.300	0
2022-02-24	61.500	61.500	61.500	61.500	12.300	500
2022-02-23	63.130	63.130	63.130	63.130	12.626	2,600
2022-02-22	63.330	63.330	63.330	63.330	12.666	0
2022-02-21	63.330	63.330	63.330	63.330	12.666	0
2022-02-18	63.330	63.330	63.330	63.330	12.666	0
2022-02-17	63.330	63.330	63.330	63.330	12.666	0
2022-02-16	64.010	64.010	63.330	63.330	12.666	12,005
2022-02-15	62.540	62.540	62.540	62.540	12.508	250
2022-02-14	62.820	62.820	62.820	62.820	12.564	0
2022-02-11	62.820	62.820	62.820	62.820	12.564	0
2022-02-10	62.820	62.820	62.820	62.820	12.564	0
2022-02-09	62.820	62.820	62.820	62.820	12.564	500
2022-02-08	63.590	63.590	63.590	63.590	12.718	0
2022-02-07	63.590	63.590	63.590	63.590	12.718	505
2022-02-04	61.880	61.880	61.880	61.880	12.376	0
2022-02-03	61.880	61.880	61.880	61.880	12.376	325
2022-02-02	63.060	63.060	63.060	63.060	12.612	900
2022-02-01	61.640	61.820	61.640	61.820	12.364	255
2022-01-31	60.850	60.850	60.850	60.850	12.170	0
2022-01-28	60.850	60.850	60.850	60.850	12.170	135
2022-01-27	58.840	58.840	58.840	58.840	11.768	0
2022-01-26	58.840	58.840	58.840	58.840	11.768	0
2022-01-25	59.980	59.980	58.840	58.840	11.768	2,215
2022-01-24	58.340	58.340	57.440	58.340	11.668	3,105

← NewerPage 20 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.