Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	18.610	18.740	18.560	18.690	18.690	2,377
2025-02-25	18.900	19.100	18.900	19.020	19.020	2,413
2025-02-24	19.100	19.100	18.950	19.040	19.040	527
2025-02-21	19.030	19.220	19.020	19.150	19.150	93
2025-02-20	19.160	19.700	19.160	19.230	19.230	932
2025-02-19	19.240	19.370	19.240	19.370	19.370	3,047
2025-02-18	18.760	18.920	18.760	18.890	18.890	5,781
2025-02-17	18.380	18.380	18.380	18.380	18.380	0
2025-02-14	18.400	18.500	18.380	18.380	18.380	308
2025-02-13	18.150	18.400	18.090	18.310	18.310	23,169
2025-02-12	17.970	17.980	17.560	17.670	17.670	1,843
2025-02-11	17.860	17.880	17.820	17.850	17.850	1,667
2025-02-10	17.900	18.150	17.900	18.060	18.060	3,579
2025-02-07	17.790	17.900	17.700	17.700	17.700	8,669
2025-02-06	17.820	18.050	17.820	17.990	17.990	2,397
2025-02-05	17.340	17.450	17.210	17.240	17.240	7,994
2025-02-04	16.230	16.560	16.000	16.560	16.560	4,916
2025-02-03	16.440	16.500	16.250	16.500	16.500	882
2025-01-31	16.440	16.560	15.920	16.300	16.300	20,816
2025-01-30	16.890	16.890	16.770	16.780	16.780	2,386
2025-01-29	16.220	16.270	16.180	16.250	16.250	1,978
2025-01-28	16.570	16.570	16.400	16.410	16.410	6,854
2025-01-27	15.760	15.760	15.600	15.610	15.610	1,792
2025-01-24	15.770	16.000	15.770	15.930	15.930	1,740
2025-01-23	15.120	15.310	15.080	15.290	15.290	1,964
2025-01-22	15.000	15.090	15.000	15.050	15.050	787
2025-01-21	14.610	14.690	14.500	14.570	14.570	3,423
2025-01-20	14.710	14.710	14.710	14.710	14.710	0
2025-01-17	14.820	14.820	14.670	14.710	14.710	662
2025-01-16	15.570	15.720	15.410	15.570	15.570	1,453
2025-01-15	15.280	15.290	15.190	15.230	15.230	2,453
2025-01-14	14.670	14.750	14.670	14.710	14.710	161
2025-01-13	14.600	14.600	14.380	14.440	14.440	4,511
2025-01-10	14.600	14.600	14.450	14.460	14.460	1,888
2025-01-09	14.000	14.000	14.000	14.000	14.000	0
2025-01-08	14.100	14.100	13.940	14.000	14.000	192
2025-01-07	14.500	14.500	14.430	14.430	14.430	2,330
2025-01-06	14.500	14.550	14.460	14.500	14.500	916
2025-01-03	14.750	14.750	14.620	14.690	14.690	767
2025-01-02	14.530	14.750	14.530	14.650	14.650	1,430
2024-12-31	14.570	14.570	14.570	14.570	14.570	0
2024-12-30	14.580	14.680	14.550	14.570	14.570	718
2024-12-27	14.700	14.720	14.660	14.700	14.700	119
2024-12-24	14.610	14.690	14.610	14.650	14.650	159
2024-12-23	14.570	14.660	14.510	14.660	14.660	4,735
2024-12-20	14.520	14.720	14.500	14.720	14.720	396
2024-12-19	14.960	15.070	14.960	14.980	14.980	2,377
2024-12-18	15.050	15.070	15.030	15.070	15.070	555
2024-12-17	15.430	15.475	15.410	15.470	15.470	1,814
2024-12-16	14.880	14.900	14.840	14.900	14.900	1,127
2024-12-13	14.820	14.880	14.810	14.810	14.810	320
2024-12-12	15.000	15.000	14.910	14.960	14.960	734
2024-12-11	15.050	15.150	15.010	15.150	15.150	1,156
2024-12-10	14.950	14.980	14.850	14.950	14.950	212
2024-12-09	15.260	15.350	15.260	15.270	15.270	9,133
2024-12-06	15.130	15.190	15.020	15.190	15.190	5,246
2024-12-05	15.390	15.560	15.360	15.560	15.560	1,201
2024-12-04	15.070	15.350	15.070	15.340	15.340	2,710
2024-12-03	14.820	14.950	14.820	14.930	14.930	6,454
2024-12-02	14.740	14.740	14.650	14.710	14.710	3,765

← NewerPage 8 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.