Nintendo Co., Ltd. historical data

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

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
2025-10-23	21.360	21.450	21.270	21.390	21.390	477
2025-10-22	21.590	21.650	21.390	21.430	21.430	474
2025-10-21	21.950	21.950	21.650	21.720	21.720	1,098
2025-10-20	21.400	21.410	21.270	21.280	21.280	1,883
2025-10-17	20.840	20.920	20.750	20.910	20.910	521
2025-10-16	19.930	20.130	19.913	20.110	20.110	5,098
2025-10-15	20.630	20.710	20.630	20.710	20.710	6
2025-10-14	20.460	20.520	20.230	20.520	20.520	1,628
2025-10-13	20.000	20.000	19.760	19.780	19.780	2,330
2025-10-10	20.100	20.100	19.760	19.760	19.760	3,387
2025-10-09	20.730	20.750	20.470	20.510	20.510	3,668
2025-10-08	21.170	21.170	21.010	21.100	21.100	957
2025-10-07	21.470	21.470	21.330	21.330	21.330	848
2025-10-06	21.540	21.550	21.420	21.420	21.420	3,259
2025-10-03	21.490	21.560	21.480	21.510	21.510	925
2025-10-02	21.510	21.750	21.510	21.540	21.540	1,606
2025-10-01	22.100	22.150	21.950	21.950	21.950	1,589
2025-09-30	21.560	21.560	21.360	21.360	21.360	1,309
2025-09-29	21.600	21.630	21.520	21.560	21.560	1,825
2025-09-26	21.470	21.650	21.470	21.540	21.540	396
2025-09-25	21.390	21.420	21.330	21.350	21.350	1,515
2025-09-24	21.920	22.070	21.920	21.950	21.950	1,645
2025-09-23	21.500	21.640	21.500	21.580	21.580	1,342
2025-09-22	21.620	21.620	21.440	21.600	21.600	2,559
2025-09-19	21.750	21.810	21.560	21.810	21.810	3,153
2025-09-18	22.200	22.350	22.170	22.200	22.200	2,288
2025-09-17	23.130	23.200	22.470	22.840	22.840	7,872
2025-09-16	23.300	23.460	23.250	23.440	23.440	546
2025-09-15	23.800	23.940	23.620	23.720	23.720	133
2025-09-12	24.000	24.142	22.850	23.780	23.780	12,637
2025-09-11	23.890	24.220	23.740	24.210	24.210	1,278
2025-09-10	23.230	23.590	23.230	23.360	23.360	1,925
2025-09-09	23.410	23.410	23.220	23.290	23.290	491
2025-09-08	23.160	23.400	23.160	23.390	23.390	6,828
2025-09-05	22.380	22.550	22.270	22.310	22.310	301
2025-09-04	22.330	22.520	22.330	22.520	22.520	646
2025-09-03	22.020	22.150	22.020	22.150	22.150	104
2025-09-02	22.070	22.070	21.820	21.960	21.960	1,283
2025-09-01	22.440	22.440	22.440	22.440	22.440	0
2025-08-29	22.790	22.790	22.390	22.440	22.440	877
2025-08-28	22.750	22.830	22.615	22.770	22.770	206
2025-08-27	22.490	22.590	22.390	22.570	22.570	290
2025-08-26	23.050	23.050	22.810	22.940	22.940	995
2025-08-22	23.070	23.620	23.070	23.600	23.600	503
2025-08-21	23.000	23.140	23.000	23.060	23.060	209
2025-08-20	23.250	23.390	23.240	23.310	23.310	1,019

← NewerPage 5 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.