Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	59.890	59.890	59.890	59.890	11.978	320
2022-01-20	57.980	57.980	57.980	57.980	11.596	0
2022-01-19	57.980	57.980	57.980	57.980	11.596	0
2022-01-18	57.980	58.250	57.980	57.980	11.596	4,370
2022-01-17	57.420	57.420	57.420	57.420	11.484	0
2022-01-14	57.200	57.420	57.200	57.420	11.484	11,125
2022-01-13	57.680	57.710	57.680	57.710	11.542	1,690
2022-01-12	58.210	58.210	58.210	58.210	11.642	1,250
2022-01-11	59.280	59.280	59.280	59.280	11.856	75
2022-01-10	57.600	57.600	57.600	57.600	11.520	0
2022-01-07	57.600	57.600	57.600	57.600	11.520	0
2022-01-06	57.600	57.600	57.600	57.600	11.520	390
2022-01-05	57.400	57.400	57.330	57.390	11.478	5,000
2022-01-04	58.400	58.400	58.400	58.400	11.680	3,590
2021-12-31	58.410	58.410	58.410	58.410	11.682	8,140
2021-12-30	58.470	58.670	58.470	58.670	11.734	0
2021-12-29	59.410	59.410	59.410	59.410	11.882	500
2021-12-24	59.850	59.850	59.850	59.850	11.970	0
2021-12-23	59.850	59.850	59.850	59.850	11.970	0
2021-12-22	59.850	59.850	59.850	59.850	11.970	240
2021-12-21	59.180	59.180	59.180	59.180	11.836	0
2021-12-20	59.180	59.180	59.180	59.180	11.836	0
2021-12-17	58.580	58.580	58.580	58.580	11.716	0
2021-12-16	58.580	58.580	58.580	58.580	11.716	0
2021-12-15	58.580	58.580	58.580	58.580	11.156	910
2021-12-13	58.660	58.660	58.660	58.660	11.171	1,200
2021-12-10	58.700	58.700	58.700	58.700	11.179	0
2021-12-09	58.700	58.700	58.700	58.700	11.179	920
2021-12-08	58.600	58.630	58.600	58.630	11.165	3,925
2021-12-07	55.950	55.950	55.950	55.950	10.655	0
2021-12-06	55.950	55.950	55.950	55.950	10.655	4,000
2021-12-03	56.950	56.950	56.950	56.950	10.845	0
2021-12-02	57.190	57.190	56.950	56.950	10.845	1,855
2021-12-01	56.620	56.620	56.620	56.620	10.783	700
2021-11-30	56.630	56.630	56.630	56.630	10.785	0
2021-11-29	56.080	56.630	56.080	56.630	10.785	1,750
2021-11-26	56.492	56.492	56.492	56.492	10.758	0
2021-11-25	56.492	56.492	56.492	56.492	10.758	0
2021-11-24	56.492	56.492	56.492	56.492	10.758	0
2021-11-23	56.492	56.492	56.492	56.492	10.758	3,190
2021-11-22	56.190	56.190	56.190	56.190	10.701	4,255
2021-11-19	56.530	57.030	56.530	56.970	10.849	37,150
2021-11-18	56.300	56.300	56.300	56.300	10.722	1,410
2021-11-17	55.390	55.390	55.390	55.390	10.548	2,125
2021-11-16	55.900	55.930	55.850	55.870	10.640	27,250
2021-11-15	54.960	54.960	54.960	54.960	10.466	1,610
2021-11-12	54.930	54.930	54.930	54.930	10.461	0
2021-11-11	54.830	54.930	54.830	54.930	10.461	795
2021-11-10	55.400	55.400	55.400	55.400	10.550	0
2021-11-09	55.400	55.400	55.400	55.400	10.550	0
2021-11-08	55.400	55.400	55.400	55.400	10.550	0
2021-11-05	55.400	55.400	55.400	55.400	10.550	1,650
2021-11-04	53.600	53.890	53.600	53.640	10.215	3,080
2021-11-03	54.250	54.250	54.250	54.250	10.331	0
2021-11-02	54.250	54.250	54.250	54.250	10.331	320
2021-11-01	55.670	55.710	55.670	55.710	10.609	3,050
2021-10-29	54.390	54.390	54.390	54.390	10.358	0
2021-10-28	54.390	54.390	54.390	54.390	10.358	805
2021-10-27	53.630	53.630	53.630	53.630	10.213	3,385
2021-10-26	54.000	54.000	54.000	54.000	10.284	1,000

← NewerPage 21 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.