Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	21.050	21.390	21.050	21.390	21.390	619
2025-05-23	20.200	20.520	20.090	20.520	20.520	1,051
2025-05-22	19.360	19.470	19.360	19.450	19.450	1,291
2025-05-21	19.530	19.580	19.500	19.500	19.500	47
2025-05-20	19.990	19.990	19.880	19.920	19.920	276
2025-05-19	19.900	20.000	19.860	19.970	19.970	3,676
2025-05-16	19.810	20.080	19.810	20.080	20.080	449
2025-05-15	19.520	19.620	19.520	19.610	19.610	438
2025-05-14	19.920	19.930	19.850	19.860	19.860	27
2025-05-13	20.850	20.850	20.470	20.470	20.470	296
2025-05-12	19.890	20.070	19.880	20.070	20.070	2,433
2025-05-09	20.470	20.470	20.200	20.200	20.200	842
2025-05-08	20.300	21.120	19.430	21.120	21.120	2,249
2025-05-07	21.480	21.600	21.358	21.400	21.400	1,019
2025-05-06	21.000	22.080	21.000	21.660	21.660	667
2025-05-02	21.470	21.670	21.140	21.660	21.660	1,928
2025-05-01	21.010	21.060	20.960	20.980	20.980	1,268
2025-04-30	20.320	20.770	20.310	20.770	20.770	1,224
2025-04-29	20.250	20.290	20.200	20.290	20.290	209
2025-04-28	19.950	20.130	19.930	20.130	20.130	931
2025-04-25	19.830	19.860	19.720	19.860	19.860	6,644
2025-04-24	19.650	19.800	19.510	19.800	19.800	8,354
2025-04-23	18.410	18.700	18.410	18.500	18.500	1,829
2025-04-22	18.120	18.250	18.120	18.220	18.220	555
2025-04-17	18.050	18.150	18.000	18.060	18.060	1,548
2025-04-16	17.550	17.810	17.410	17.410	17.410	1,791
2025-04-15	18.100	18.100	18.000	18.070	18.070	1,459
2025-04-14	16.000	18.200	16.000	18.090	18.090	2,125
2025-04-11	17.200	17.350	17.190	17.290	17.290	5,402
2025-04-10	17.400	17.510	17.180	17.180	17.180	2,534
2025-04-09	16.010	16.980	15.990	16.900	16.900	498
2025-04-08	17.020	17.020	16.630	16.630	16.630	155
2025-04-07	15.800	16.000	15.300	15.990	15.990	11,971
2025-04-04	16.540	16.670	15.400	15.810	15.810	17,969
2025-04-03	17.050	17.060	16.810	16.970	16.970	3,717
2025-04-02	17.580	17.690	17.310	17.390	17.390	2,699
2025-04-01	17.330	17.330	17.020	17.150	17.150	1,181
2025-03-31	17.010	17.080	16.920	17.070	17.070	349
2025-03-28	18.100	18.100	18.000	18.000	18.000	1,328
2025-03-27	18.510	18.510	18.180	18.210	18.210	433
2025-03-26	18.860	18.860	18.720	18.740	18.740	8,386
2025-03-25	18.150	18.150	18.000	18.030	18.030	2,464
2025-03-24	17.770	17.850	17.770	17.850	17.850	495
2025-03-21	18.210	18.220	18.040	18.200	18.200	2,292
2025-03-20	17.900	17.960	17.700	17.700	17.700	2,051
2025-03-19	17.600	17.750	17.520	17.740	17.740	21,353
2025-03-18	17.240	17.240	17.050	17.190	17.190	31,276
2025-03-17	17.320	17.390	17.320	17.370	17.370	3,337
2025-03-14	17.200	17.430	17.200	17.420	17.420	209
2025-03-13	17.150	17.210	17.100	17.140	17.140	718
2025-03-12	17.250	17.250	17.150	17.180	17.180	1,270
2025-03-11	16.870	17.000	16.860	16.980	16.980	1,824
2025-03-10	16.710	16.890	16.650	16.670	16.670	896
2025-03-07	17.310	17.575	17.300	17.450	17.450	2,423
2025-03-06	18.990	19.030	18.960	19.010	19.010	701
2025-03-05	18.640	18.740	18.640	18.730	18.730	2,752
2025-03-04	18.250	18.470	18.250	18.330	18.330	4,144
2025-03-03	18.310	18.430	18.310	18.370	18.370	325
2025-02-28	18.360	18.520	18.360	18.510	18.510	2,533
2025-02-27	19.000	19.000	18.870	18.930	18.930	1,899

← NewerPage 7 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.