Nintendo Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 22.260 | 22.530 | 22.260 | 22.440 | 22.440 | 304 |
| 2025-11-11 | 21.930 | 22.180 | 21.860 | 22.160 | 22.160 | 2,152 |
| 2025-11-10 | 21.853 | 21.860 | 21.590 | 21.860 | 21.860 | 500 |
| 2025-11-07 | 22.440 | 22.490 | 22.330 | 22.360 | 22.360 | 768 |
| 2025-11-06 | 22.780 | 22.830 | 22.450 | 22.610 | 22.610 | 5,132 |
| 2025-11-05 | 22.310 | 22.430 | 21.880 | 22.030 | 22.030 | 7,154 |
| 2025-11-04 | 22.260 | 22.750 | 22.050 | 22.430 | 22.430 | 4,584 |
| 2025-11-03 | 21.550 | 21.550 | 21.420 | 21.520 | 21.520 | 8,110 |
| 2025-10-31 | 21.190 | 21.500 | 21.100 | 21.500 | 21.500 | 3,043 |
| 2025-10-30 | 21.000 | 21.000 | 20.890 | 20.900 | 20.900 | 3,954 |
| 2025-10-29 | 21.160 | 21.400 | 21.080 | 21.110 | 21.110 | 966 |
| 2025-10-28 | 21.280 | 21.720 | 21.270 | 21.700 | 21.700 | 5,372 |
| 2025-10-27 | 21.140 | 21.300 | 21.140 | 21.190 | 21.190 | 1,437 |
| 2025-10-24 | 20.850 | 21.050 | 20.740 | 20.950 | 20.950 | 1,309 |
← NewerPage 5 of 5 · 254 trading days
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.