Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	14.100	14.170	13.860	14.170	14.170	37,761
2026-02-06	13.750	13.920	13.400	13.920	13.920	19,607
2026-02-05	14.250	14.250	13.720	13.730	13.730	10,799
2026-02-04	14.600	14.980	14.390	14.830	14.830	12,614
2026-02-03	16.450	16.450	15.030	15.150	15.150	8,101
2026-02-02	16.250	16.320	15.800	16.310	16.310	9,890
2026-01-30	16.150	16.500	15.300	15.540	15.540	8,975
2026-01-29	16.400	16.450	16.000	16.250	16.250	1,935
2026-01-28	16.800	16.840	16.420	16.620	16.620	3,477
2026-01-27	16.925	17.030	16.820	17.010	17.010	4,228
2026-01-26	16.730	17.090	16.730	16.870	16.870	1,566
2026-01-23	16.300	16.810	16.280	16.760	16.760	6,947
2026-01-22	15.810	15.840	15.680	15.760	15.760	4,537
2026-01-21	16.290	16.290	16.100	16.180	16.180	4,011
2026-01-20	16.210	16.450	16.210	16.390	16.390	5,396
2026-01-19	16.640	16.640	16.640	16.640	16.640	0
2026-01-16	16.570	16.650	16.510	16.640	16.640	1,635
2026-01-15	16.450	16.540	16.420	16.490	16.490	8,646
2026-01-14	16.010	16.200	15.980	16.070	16.070	7,688
2026-01-13	15.660	15.750	15.590	15.640	15.640	4,473
2026-01-12	16.480	16.510	16.400	16.400	16.400	51,293
2026-01-09	16.210	16.350	16.210	16.290	16.290	660
2026-01-08	16.200	16.250	16.140	16.190	16.190	4,375
2026-01-07	16.700	16.700	16.420	16.450	16.450	2,403
2026-01-06	17.010	17.140	17.010	17.020	17.020	9,393
2026-01-05	16.900	17.140	16.900	17.050	17.050	10,857
2026-01-02	16.900	17.000	16.840	16.840	16.840	317
2025-12-31	17.050	17.050	16.740	16.820	16.820	4,556
2025-12-30	16.920	16.950	16.880	16.890	16.890	1,824
2025-12-29	17.080	17.150	17.030	17.110	17.110	2,630
2025-12-24	16.620	16.770	16.600	16.750	16.750	4,887
2025-12-23	16.720	16.870	16.720	16.730	16.730	5,506
2025-12-22	16.450	16.830	16.410	16.700	16.700	18,722
2025-12-19	17.000	17.120	17.000	17.090	17.090	5,746
2025-12-18	17.630	17.690	17.600	17.680	17.680	143
2025-12-17	18.000	18.020	17.640	17.690	17.690	5,960
2025-12-16	18.310	18.370	18.200	18.240	18.240	790
2025-12-15	18.550	18.550	18.290	18.290	18.290	11,538
2025-12-12	18.730	18.950	18.590	18.590	18.590	207
2025-12-11	18.420	18.680	18.420	18.640	18.640	2,172
2025-12-10	18.390	18.500	18.380	18.500	18.500	2,726
2025-12-09	18.890	19.050	18.870	18.870	18.870	1,441
2025-12-08	19.710	19.750	19.620	19.620	19.620	1,832
2025-12-05	20.170	20.290	19.890	19.970	19.970	1,515
2025-12-04	20.630	20.630	20.630	20.630	20.630	1,698
2025-12-03	20.100	20.510	20.100	20.210	20.210	1,718
2025-12-02	20.600	20.690	20.520	20.530	20.530	1,264
2025-12-01	20.880	21.070	20.880	21.020	21.020	3,732
2025-11-28	21.390	21.390	21.080	21.110	21.110	119
2025-11-27	21.180	21.180	21.180	21.180	21.180	0
2025-11-26	21.189	21.300	20.900	21.180	21.180	1,206
2025-11-25	21.090	21.170	20.890	21.100	21.100	305
2025-11-24	21.320	21.440	21.100	21.280	21.280	551
2025-11-21	21.080	21.140	21.000	21.000	21.000	2,170
2025-11-20	21.010	21.200	20.820	20.820	20.820	4,761
2025-11-19	20.990	21.020	20.810	20.890	20.890	1,090
2025-11-18	21.330	21.330	21.080	21.110	21.110	2,633
2025-11-17	21.600	21.730	21.600	21.630	21.630	1,603
2025-11-14	21.540	22.020	21.240	21.900	21.900	12,832
2025-11-13	22.110	22.110	21.740	21.760	21.760	1,546

← NewerPage 4 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.