Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	14.450	14.680	14.450	14.640	14.640	9,620
2024-11-28	13.980	13.980	13.980	13.980	13.980	0
2024-11-27	14.000	14.010	13.910	13.980	13.980	1,814
2024-11-26	13.460	13.480	13.460	13.470	13.470	2,043
2024-11-25	13.190	13.280	13.190	13.240	13.240	5,652
2024-11-22	13.200	13.200	13.130	13.160	13.160	333
2024-11-21	13.250	13.270	13.240	13.270	13.270	784
2024-11-20	13.160	13.180	13.139	13.170	13.170	1,111
2024-11-19	13.300	13.300	13.120	13.180	13.180	2,215
2024-11-18	13.190	13.300	13.170	13.300	13.300	694
2024-11-15	13.280	13.280	13.160	13.210	13.210	1,033
2024-11-14	13.000	13.090	13.000	13.050	13.050	2,955
2024-11-13	13.110	13.150	12.960	12.990	12.990	3,633
2024-11-12	13.500	13.500	13.370	13.370	13.370	1,416
2024-11-11	13.410	13.420	13.370	13.390	13.390	1,411
2024-11-08	13.370	13.370	13.360	13.360	13.360	10,772
2024-11-07	13.150	13.150	13.150	13.150	13.150	0
2024-11-06	13.160	13.230	13.150	13.150	13.150	6,846
2024-11-05	12.580	12.990	12.500	12.940	12.940	2,579
2024-11-04	13.080	13.130	13.080	13.100	13.100	415
2024-11-01	13.120	13.120	13.040	13.050	13.050	1,593
2024-10-31	13.170	13.220	13.160	13.210	13.210	5,256
2024-10-30	13.260	13.260	13.150	13.170	13.170	4,969
2024-10-29	13.390	13.390	13.220	13.260	13.260	487
2024-10-28	13.240	13.290	13.231	13.290	13.290	13,143
2024-10-25	13.130	13.200	13.090	13.090	13.090	447
2024-10-24	13.170	13.190	13.170	13.190	13.190	1,164
2024-10-23	13.120	13.140	13.100	13.100	13.100	1,317
2024-10-22	13.120	13.220	13.120	13.210	13.210	2,679
2024-10-21	13.370	13.460	13.340	13.350	13.350	2,637
2024-10-18	13.380	13.470	13.380	13.470	13.470	130
2024-10-17	13.340	13.410	13.340	13.380	13.380	1,025
2024-10-16	13.200	13.380	13.200	13.230	13.230	550
2024-10-15	13.220	13.230	13.050	13.120	13.120	3,857
2024-10-14	13.200	13.210	13.170	13.210	13.210	689
2024-10-11	13.220	13.250	13.190	13.200	13.200	626
2024-10-10	13.200	13.300	13.200	13.280	13.280	91
2024-10-09	13.200	13.240	13.150	13.240	13.240	962
2024-10-08	13.370	13.460	13.370	13.420	13.420	2,260
2024-10-07	13.790	13.790	13.550	13.570	13.570	9,697
2024-10-04	13.210	13.230	13.140	13.150	13.150	2,183
2024-10-03	13.130	13.150	13.110	13.120	13.120	939
2024-10-02	13.210	13.220	13.140	13.200	13.200	126
2024-10-01	13.320	13.320	13.165	13.165	13.165	5,537
2024-09-30	13.310	13.350	13.280	13.350	13.350	12,532
2024-09-27	13.510	13.740	13.510	13.570	13.570	285
2024-09-26	13.720	13.870	13.720	13.870	13.870	635
2024-09-25	13.300	13.300	13.180	13.180	13.180	593
2024-09-24	13.340	13.380	13.340	13.380	13.380	2,076
2024-09-23	13.280	13.420	13.260	13.360	13.360	4,324
2024-09-20	13.350	13.520	13.330	13.350	13.350	1,314
2024-09-19	13.440	13.500	13.440	13.480	13.480	466
2024-09-18	13.300	13.300	13.210	13.280	13.280	402
2024-09-17	13.350	13.410	13.310	13.320	13.320	232
2024-09-16	13.440	13.440	13.380	13.420	13.420	587
2024-09-13	13.350	13.420	13.350	13.380	13.380	1,192
2024-09-12	13.400	13.410	13.300	13.410	13.410	17,778
2024-09-11	13.290	13.290	13.210	13.290	13.290	97
2024-09-10	13.440	13.440	13.310	13.350	13.350	128
2024-09-09	13.300	13.520	13.300	13.500	13.500	2,156

← NewerPage 9 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.