Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	24.270	24.280	24.000	24.000	24.000	1,455
2025-08-18	24.780	24.890	24.740	24.890	24.890	1,215
2025-08-15	24.230	24.430	24.230	24.390	24.390	676
2025-08-14	24.050	24.170	24.000	24.150	24.150	1,125
2025-08-13	24.080	24.080	23.910	24.020	24.020	92
2025-08-12	23.820	23.990	23.820	23.940	23.940	596
2025-08-11	24.490	24.510	24.420	24.480	24.480	1,368
2025-08-08	24.120	24.480	24.120	24.480	24.480	2,000
2025-08-07	23.230	23.430	23.230	23.360	23.360	1,206
2025-08-06	22.690	22.880	22.630	22.860	22.860	7,276
2025-08-05	22.510	22.760	22.510	22.760	22.760	5,044
2025-08-04	22.420	22.550	22.310	22.530	22.530	2,326
2025-08-01	21.210	21.330	20.430	20.690	20.690	1,433
2025-07-31	21.080	21.130	21.030	21.080	21.080	1,963
2025-07-30	21.420	21.500	21.320	21.500	21.500	2,093
2025-07-29	21.560	21.630	21.490	21.530	21.530	448
2025-07-28	21.580	21.660	21.420	21.450	21.450	871
2025-07-25	21.700	22.050	21.700	21.760	21.760	3,064
2025-07-24	22.390	22.430	22.290	22.340	22.340	767
2025-07-23	21.810	22.140	21.710	22.070	22.070	687
2025-07-22	21.840	21.880	21.750	21.820	21.820	853
2025-07-21	22.000	22.110	22.000	22.110	22.110	74
2025-07-18	21.800	21.830	21.740	21.750	21.750	902
2025-07-17	21.760	22.000	21.760	22.000	22.000	2,034
2025-07-16	21.150	21.450	21.090	21.420	21.420	1,071
2025-07-15	21.250	21.290	21.060	21.060	21.060	1,026
2025-07-14	21.320	21.320	21.080	21.170	21.170	1,601
2025-07-11	21.435	21.500	21.370	21.450	21.450	2,558
2025-07-10	21.450	21.660	21.415	21.600	21.600	1,342
2025-07-09	22.110	22.160	22.070	22.110	22.110	562
2025-07-08	22.200	22.290	22.180	22.270	22.270	2,158
2025-07-07	22.570	22.800	22.570	22.715	22.715	1,113
2025-07-04	22.800	22.800	22.800	22.800	22.800	0
2025-07-03	22.580	22.840	22.580	22.800	22.800	206
2025-07-02	22.470	22.750	22.400	22.750	22.750	2,921
2025-07-01	23.260	23.500	23.260	23.270	23.270	6,060
2025-06-30	23.860	24.070	23.860	24.040	24.040	5,635
2025-06-27	23.470	23.680	23.470	23.570	23.570	4,099
2025-06-26	23.010	23.360	23.010	23.310	23.310	2,521
2025-06-25	22.800	22.960	22.670	22.680	22.680	2,720
2025-06-24	22.030	22.190	22.030	22.160	22.160	474
2025-06-23	21.650	21.710	21.530	21.710	21.710	4,069
2025-06-20	22.190	22.190	21.780	21.890	21.890	8,626
2025-06-19	22.890	22.890	22.890	22.890	22.890	0
2025-06-18	22.510	22.910	22.510	22.890	22.890	7,951
2025-06-17	21.340	21.680	21.260	21.600	21.600	4,859
2025-06-16	20.720	20.800	20.710	20.800	20.800	418
2025-06-13	20.570	20.900	20.540	20.840	20.840	3,200
2025-06-12	20.500	20.590	20.450	20.540	20.540	30,203
2025-06-11	20.260	20.260	20.140	20.220	20.220	4,695
2025-06-10	20.900	20.930	20.810	20.840	20.840	690
2025-06-09	20.870	20.970	20.840	20.960	20.960	7,169
2025-06-06	20.723	20.723	20.660	20.710	20.710	6,260
2025-06-05	20.860	20.860	20.530	20.560	20.560	1,103
2025-06-04	21.000	21.310	20.750	21.010	21.010	1,788
2025-06-03	20.500	20.540	20.340	20.440	20.440	6,854
2025-06-02	20.440	20.630	20.430	20.460	20.460	1,448
2025-05-30	20.610	20.610	20.270	20.270	20.270	1,380
2025-05-29	21.120	21.120	20.940	20.940	20.940	1,716
2025-05-28	21.240	21.240	20.930	20.930	20.930	356

← NewerPage 6 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.