Nintendo Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 18.600 | 18.800 | 18.500 | 18.500 | 18.500 | 32,420 |
| 2026-10-21 | 18.400 | 18.700 | 18.400 | 18.700 | 18.700 | 171,788 |
| 2026-10-20 | 18.200 | 18.400 | 18.200 | 18.400 | 18.400 | 55,469 |
| 2026-10-19 | 18.000 | 18.200 | 18.000 | 18.100 | 18.100 | 21,970 |
| 2026-10-15 | 17.600 | 17.600 | 17.300 | 17.400 | 17.400 | 208,660 |
| 2026-10-14 | 17.300 | 17.600 | 17.300 | 17.500 | 17.500 | 26,651 |
| 2026-10-12 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 4,587 |
| 2026-10-09 | 17.100 | 17.300 | 17.100 | 17.300 | 17.300 | 16,948 |
| 2026-10-08 | 16.500 | 16.600 | 16.500 | 16.600 | 16.600 | 11,831 |
| 2026-10-07 | 16.700 | 16.700 | 16.500 | 16.500 | 16.500 | 5,415 |
| 2026-10-06 | 16.500 | 16.700 | 16.500 | 16.700 | 16.700 | 7,559 |
| 2026-10-05 | 16.700 | 16.800 | 16.500 | 16.500 | 16.500 | 5,820 |
| 2026-10-02 | 16.700 | 16.800 | 16.600 | 16.700 | 16.700 | 26,945 |
| 2026-10-01 | 16.900 | 16.900 | 16.800 | 16.800 | 16.800 | 15,384 |
| 2026-09-30 | 16.900 | 17.000 | 16.800 | 17.000 | 17.000 | 51,431 |
| 2026-09-29 | 17.000 | 17.000 | 16.800 | 16.900 | 16.900 | 37,047 |
| 2026-09-28 | 17.100 | 17.200 | 17.000 | 17.100 | 17.016 | 23,014 |
| 2026-09-25 | 17.300 | 17.400 | 17.100 | 17.100 | 17.016 | 66,259 |
| 2026-09-24 | 17.600 | 17.600 | 17.300 | 17.400 | 17.314 | 106,340 |
Page 1 of 1 · 19 trading days
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.