Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	15.600	15.600	15.400	15.600	15.600	32,300
2026-05-04	15.800	15.800	15.800	15.800	15.800	0
2026-05-01	15.800	15.800	15.800	15.800	15.800	0
2026-04-30	15.900	15.900	15.700	15.800	15.800	130,317
2026-04-29	16.400	16.400	16.300	16.400	16.400	11,198
2026-04-28	16.100	16.300	16.100	16.300	16.300	20,465
2026-04-27	16.200	16.200	16.000	16.100	16.100	41,669
2026-04-24	16.300	16.400	16.100	16.300	16.300	104,941
2026-04-23	16.800	16.800	16.600	16.800	16.800	33,136
2026-04-22	16.900	17.100	16.700	17.100	17.100	43,876
2026-04-21	17.200	17.200	17.000	17.000	17.000	30,417
2026-04-20	17.300	17.300	17.200	17.300	17.300	46,242
2026-04-17	17.400	17.500	17.300	17.500	17.500	40,697
2026-04-16	16.900	17.100	16.900	17.100	17.100	136,272
2026-04-10	17.000	17.000	16.800	16.900	16.900	57,438
2026-04-09	17.400	17.400	17.100	17.400	17.400	71,388
2026-04-08	17.900	18.000	17.600	17.800	17.800	202,639
2026-04-07	18.200	18.200	18.100	18.200	18.200	16,500
2026-04-03	18.100	18.100	17.900	17.900	17.900	18,494
2026-04-02	17.900	18.100	17.700	18.100	18.100	117,942
2026-04-01	18.700	18.700	18.500	18.600	18.600	33,352
2026-03-31	18.500	18.500	18.200	18.300	18.300	2,255
2026-03-30	18.200	18.300	18.100	18.300	18.300	48,021
2026-03-27	18.900	19.200	18.900	19.000	18.884	13,237
2026-03-26	18.300	18.500	18.300	18.500	18.387	3,479
2026-03-25	18.500	18.600	18.300	18.400	18.288	58,589
2026-03-24	19.200	19.200	18.200	18.700	18.586	73,452
2026-03-23	19.600	19.600	19.300	19.500	19.381	58,239
2026-03-20	19.900	20.200	19.900	20.000	19.878	7,232
2026-03-19	20.100	20.200	20.000	20.000	19.878	5,237
2026-03-18	19.900	20.200	19.900	20.100	19.977	18,861
2026-03-17	20.000	20.100	19.900	19.900	19.779	75,696
2026-03-16	20.400	20.800	20.400	20.500	20.375	29,498
2026-03-13	20.500	20.800	20.500	20.800	20.673	96,388
2026-03-12	20.100	20.500	20.100	20.300	20.176	108,559
2026-03-11	20.000	20.100	19.500	19.500	19.381	142,012
2026-03-10	17.800	18.600	17.800	18.500	18.387	102,702
2026-03-09	17.100	17.300	17.100	17.300	17.195	103,419
2026-03-06	17.700	17.800	17.500	17.600	17.493	63,444
2026-03-05	17.500	17.500	17.200	17.200	17.095	94,600
2026-03-04	17.300	17.600	17.300	17.500	17.393	68,669
2026-03-02	17.500	17.600	17.400	17.600	17.493	92,175
2026-02-27	18.000	18.100	17.700	18.000	17.890	55,605
2026-02-26	17.500	17.600	17.400	17.400	17.294	101,742
2026-02-25	17.000	17.100	16.900	17.100	16.996	18,651
2026-02-24	17.200	17.300	17.100	17.200	17.095	50,116
2026-02-23	17.400	17.400	17.300	17.300	17.195	4,126
2026-02-20	17.400	17.500	17.300	17.500	17.393	3,243
2026-02-19	17.400	17.500	17.300	17.500	17.393	16,740
2026-02-18	17.400	17.800	17.400	17.800	17.691	17,569
2026-02-17	17.200	17.300	17.100	17.200	17.095	27,987
2026-02-16	17.300	17.400	17.200	17.200	17.095	47,425
2026-02-13	17.400	17.500	16.900	17.000	16.896	105,747
2026-02-12	17.700	17.700	17.400	17.600	17.493	45,155
2026-02-11	17.900	18.200	17.900	18.000	17.890	16,513
2026-02-10	17.900	18.200	17.900	17.900	17.791	69,456
2026-02-09	17.100	17.500	17.100	17.500	17.393	29,617
2026-02-06	17.100	17.200	16.900	17.200	17.095	99,641
2026-02-05	18.000	18.000	17.800	17.900	17.791	37,745
2026-02-04	18.000	18.300	17.800	18.200	18.089	340,127

← NewerPage 3 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0841 JPY
2026-03-30	0.1159 JPY
2025-09-29	0.1294 JPY
2025-03-28	0.1498 JPY
2024-09-27	0.0763 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.