Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.710	12.710	12.220	12.240	12.240	9,715
2026-05-05	12.410	12.500	12.020	12.150	12.150	4,879
2026-05-04	12.280	12.330	12.070	12.090	12.090	4,493
2026-05-01	12.310	12.310	12.000	12.080	12.080	7,287
2026-04-30	12.130	12.370	12.110	12.150	12.150	8,992
2026-04-29	12.460	12.480	12.090	12.120	12.120	5,437
2026-04-28	12.720	12.720	12.210	12.210	12.210	8,075
2026-04-27	12.600	12.600	12.320	12.390	12.390	6,586
2026-04-24	12.700	12.720	12.330	12.400	12.400	12,020
2026-04-23	12.800	13.050	12.780	12.830	12.830	8,021
2026-04-22	13.400	13.400	13.060	13.200	13.200	2,360
2026-04-21	13.420	13.420	13.050	13.130	13.130	6,751
2026-04-20	13.400	13.550	13.310	13.360	13.360	5,075
2026-04-17	13.710	13.870	13.400	13.570	13.570	4,222
2026-04-16	13.150	13.280	12.890	13.090	13.090	6,367
2026-04-15	12.950	13.050	12.880	12.910	12.910	5,411
2026-04-14	13.220	13.220	12.920	12.960	12.960	9,738
2026-04-13	12.850	13.130	12.850	13.070	13.070	3,091
2026-04-10	13.310	13.310	13.000	13.020	13.020	17,316
2026-04-09	13.550	13.570	13.200	13.390	13.390	15,704
2026-04-08	13.950	13.990	13.660	13.690	13.690	2,272
2026-04-07	14.150	14.150	13.620	13.660	13.660	10,498
2026-04-02	13.890	13.950	13.660	13.850	13.850	10,628
2026-04-01	14.050	14.450	14.050	14.300	14.300	1,989
2026-03-31	14.150	14.200	13.800	14.130	14.130	11,713
2026-03-30	14.050	14.260	13.800	14.230	14.230	2,696
2026-03-27	14.350	14.350	14.020	14.170	14.170	3,162
2026-03-26	14.250	14.250	13.800	14.140	14.140	8,992
2026-03-25	14.000	14.420	14.000	14.210	14.210	26,108
2026-03-24	14.250	14.450	13.980	14.210	14.210	9,584
2026-03-23	15.500	15.500	14.890	15.140	15.140	6,723
2026-03-20	15.500	15.500	14.780	14.810	14.810	8,895
2026-03-19	15.100	15.330	15.010	15.330	15.330	9,160
2026-03-18	15.750	15.750	15.200	15.260	15.260	2,096
2026-03-17	15.300	15.750	15.300	15.570	15.570	5,077
2026-03-16	16.050	16.200	15.700	16.160	16.160	2,606
2026-03-13	16.200	16.240	15.800	16.040	16.040	6,818
2026-03-12	16.130	16.180	15.510	15.810	15.810	6,651
2026-03-11	15.650	15.930	15.200	15.890	15.890	9,809
2026-03-10	14.750	15.170	14.450	14.466	14.466	11,611
2026-03-09	13.850	14.200	13.500	13.610	13.610	9,212
2026-03-06	13.950	13.950	13.440	13.670	13.670	3,713
2026-03-05	13.800	13.800	13.430	13.510	13.510	4,296
2026-03-04	13.700	14.200	13.700	14.110	14.110	3,742
2026-03-03	13.600	13.600	13.060	13.400	13.400	10,767
2026-03-02	14.060	14.190	13.700	13.820	13.820	8,246
2026-02-27	14.500	14.500	13.700	14.110	14.110	27,993
2026-02-26	14.180	14.440	13.910	14.190	14.190	4,199
2026-02-25	13.500	13.910	13.500	13.690	13.690	4,390
2026-02-24	13.830	13.870	13.570	13.810	13.810	4,156
2026-02-23	14.150	14.150	13.660	14.090	14.090	46,890
2026-02-20	13.950	13.960	13.680	13.950	13.950	4,451
2026-02-19	14.050	14.050	13.700	13.820	13.820	2,089
2026-02-18	14.200	14.200	13.900	13.980	13.980	7,205
2026-02-17	13.900	13.950	13.600	13.950	13.950	3,500
2026-02-16	13.660	13.660	13.660	13.660	13.660	0
2026-02-13	13.850	13.890	13.500	13.660	13.660	1,277
2026-02-12	14.450	14.450	13.770	13.830	13.830	9,568
2026-02-11	14.750	14.750	14.500	14.610	14.610	5,096
2026-02-10	14.650	14.650	14.150	14.500	14.500	29,935

← NewerPage 3 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.