Nintendo Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 18.500 | 18.800 | 18.500 | 18.700 | 18.312 | 14,341 |
| 2024-08-06 | 18.300 | 18.400 | 17.900 | 18.100 | 17.724 | 20,272 |
| 2024-08-05 | 17.300 | 17.300 | 16.000 | 16.300 | 15.962 | 47,862 |
| 2024-08-02 | 19.200 | 19.200 | 18.700 | 18.900 | 18.508 | 36,037 |
| 2024-08-01 | 19.400 | 19.400 | 19.200 | 19.400 | 18.997 | 41,402 |
| 2024-07-31 | 19.600 | 19.800 | 19.500 | 19.800 | 19.389 | 3,100 |
| 2024-07-30 | 19.400 | 19.700 | 19.400 | 19.700 | 19.291 | 2,462 |
| 2024-07-26 | 19.700 | 19.700 | 19.500 | 19.600 | 19.193 | 3,524 |
| 2024-07-25 | 19.700 | 19.800 | 19.500 | 19.600 | 19.193 | 387,893 |
| 2024-07-24 | 19.800 | 19.800 | 19.700 | 19.700 | 19.291 | 1,444 |
| 2024-07-23 | 19.700 | 19.700 | 19.500 | 19.700 | 19.291 | 3,346 |
| 2024-07-19 | 19.700 | 19.800 | 19.600 | 19.800 | 19.389 | 10,127 |
| 2024-07-18 | 19.700 | 19.800 | 19.600 | 19.700 | 19.291 | 23,367 |
| 2024-07-17 | 20.000 | 20.000 | 19.700 | 19.800 | 19.389 | 64,294 |
| 2024-07-16 | 20.200 | 20.200 | 20.000 | 20.100 | 19.683 | 5,708 |
| 2024-07-15 | 20.300 | 20.400 | 20.200 | 20.300 | 19.879 | 3,305 |
| 2024-07-12 | 20.200 | 20.300 | 20.100 | 20.300 | 19.879 | 38,302 |
| 2024-07-11 | 20.400 | 20.600 | 20.400 | 20.600 | 20.173 | 16,652 |
| 2024-07-10 | 20.200 | 20.200 | 19.900 | 20.100 | 19.683 | 12,836 |
| 2024-07-09 | 20.000 | 20.400 | 20.000 | 20.400 | 19.977 | 22,178 |
| 2024-07-08 | 20.200 | 20.200 | 19.900 | 20.100 | 19.683 | 27,353 |
| 2024-07-05 | 20.200 | 20.300 | 20.200 | 20.200 | 19.781 | 4,583 |
| 2024-07-04 | 20.000 | 20.300 | 20.000 | 20.200 | 19.781 | 5,487 |
| 2024-07-03 | 20.300 | 20.300 | 20.200 | 20.300 | 19.879 | 11,175 |
| 2024-07-02 | 20.100 | 20.300 | 20.100 | 20.200 | 19.781 | 44,590 |
| 2024-07-01 | 19.900 | 20.000 | 19.900 | 20.000 | 19.585 | 15,268 |
| 2024-06-28 | 19.700 | 19.700 | 19.500 | 19.700 | 19.291 | 17,318 |
| 2024-06-27 | 19.800 | 19.900 | 19.700 | 19.800 | 19.389 | 11,323 |
| 2024-06-26 | 19.900 | 20.100 | 19.800 | 20.000 | 19.585 | 9,601 |
| 2024-06-25 | 19.700 | 20.100 | 19.700 | 20.100 | 19.683 | 11,434 |
| 2024-06-24 | 19.700 | 19.800 | 19.600 | 19.800 | 19.389 | 19,869 |
| 2024-06-21 | 19.600 | 19.800 | 19.600 | 19.800 | 19.389 | 8,500 |
| 2024-06-20 | 19.600 | 19.700 | 19.500 | 19.600 | 19.193 | 68,830 |
| 2024-06-19 | 20.200 | 20.200 | 19.700 | 20.000 | 19.585 | 68,548 |
| 2024-06-18 | 19.900 | 20.300 | 19.900 | 20.300 | 19.879 | 43,946 |
| 2024-06-17 | 19.800 | 19.800 | 19.500 | 19.600 | 19.193 | 92,599 |
| 2024-06-14 | 19.600 | 20.000 | 19.500 | 20.000 | 19.585 | 81,895 |
| 2024-06-13 | 19.800 | 19.900 | 19.600 | 19.800 | 19.389 | 6,533 |
| 2024-06-12 | 20.200 | 20.200 | 20.000 | 20.000 | 19.585 | 17,004 |
| 2024-06-11 | 20.300 | 20.300 | 20.200 | 20.300 | 19.879 | 75,598 |
| 2024-06-10 | 20.300 | 20.500 | 20.300 | 20.500 | 20.075 | 10,294 |
| 2024-06-07 | 20.500 | 20.600 | 20.300 | 20.600 | 20.173 | 139,952 |
| 2024-06-06 | 20.800 | 20.800 | 20.600 | 20.800 | 20.368 | 38,714 |
| 2024-06-05 | 20.900 | 20.900 | 20.600 | 20.600 | 20.173 | 43,325 |
| 2024-06-04 | 20.500 | 20.800 | 20.500 | 20.800 | 20.368 | 74,283 |
| 2024-05-31 | 19.900 | 20.300 | 19.900 | 20.300 | 19.879 | 182,295 |
| 2024-05-30 | 19.400 | 19.700 | 19.400 | 19.700 | 19.291 | 53,855 |
| 2024-05-29 | 19.300 | 19.400 | 19.200 | 19.200 | 18.802 | 35,769 |
← NewerPage 10 of 10 · 588 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.