Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.400	20.400	20.100	20.300	20.176	20,908
2026-01-28	20.600	20.700	20.400	20.700	20.574	29,629
2026-01-27	21.000	21.000	20.800	20.900	20.773	13,321
2026-01-26	20.600	21.200	20.600	21.000	20.872	45,889
2026-01-23	20.800	20.800	20.600	20.600	20.474	25,193
2026-01-22	19.900	19.900	19.700	19.800	19.679	21,327
2026-01-21	20.200	20.200	19.900	19.900	19.779	26,335
2026-01-20	20.500	20.700	20.500	20.600	20.474	7,592
2026-01-19	21.000	21.000	20.800	21.000	20.872	8,661
2026-01-16	20.800	21.100	20.800	21.000	20.872	16,798
2026-01-15	20.700	20.900	20.700	20.900	20.773	50,974
2026-01-14	19.800	20.200	19.800	20.100	19.977	67,196
2026-01-13	19.900	19.900	19.500	19.700	19.580	81,462
2026-01-12	20.400	20.400	20.300	20.300	20.176	3,166
2026-01-09	20.400	20.500	20.400	20.400	20.276	19,076
2026-01-08	20.500	20.600	20.400	20.400	20.276	114,913
2026-01-07	20.800	20.800	20.500	20.600	20.474	28,845
2026-01-06	21.200	21.600	21.000	21.500	21.369	155,569
2026-01-05	21.400	21.400	20.900	21.200	21.071	3,162,654
2025-12-30	21.300	21.600	21.300	21.400	21.270	6,558
2025-12-29	21.500	21.500	21.200	21.500	21.369	56,490
2025-12-26	21.800	21.800	21.300	21.400	21.270	21,386
2025-12-25	21.100	21.200	20.900	21.200	21.071	87,932
2025-12-24	20.900	21.000	20.700	20.900	20.773	17,014
2025-12-23	20.700	21.000	20.700	20.900	20.773	18,259
2025-12-22	21.000	21.000	20.400	20.500	20.375	68,223
2025-12-19	21.800	21.800	21.300	21.400	21.270	61,605
2025-12-18	22.000	22.200	21.900	22.000	21.866	60,164
2025-12-17	23.100	23.100	22.500	22.700	22.562	26,442
2025-12-16	23.400	23.400	23.100	23.300	23.158	36,670
2025-12-15	23.500	23.600	23.200	23.400	23.257	18,230
2025-12-12	23.600	24.000	23.600	23.900	23.754	50,073
2025-12-11	23.100	23.500	22.700	23.300	23.158	624,612
2025-12-09	24.600	24.800	24.200	24.200	24.052	41,683
2025-12-08	25.250	25.500	25.000	25.500	25.345	525,469
2025-12-04	26.250	27.000	26.250	26.500	26.338	50,296
2025-12-03	26.500	26.500	26.000	26.250	26.090	18,924
2025-12-02	27.000	27.000	26.250	26.500	26.338	38,702
2025-12-01	27.250	27.250	26.500	27.000	26.835	21,080
2025-11-28	27.750	27.750	27.500	27.500	27.332	4,419
2025-11-27	27.500	27.500	27.000	27.250	27.084	4,600
2025-11-26	27.250	27.500	27.250	27.250	27.084	3,301
2025-11-25	27.250	27.250	27.000	27.250	27.084	6,019
2025-11-24	27.500	27.500	27.250	27.500	27.332	2,195
2025-11-21	27.250	27.750	27.250	27.500	27.332	23,012
2025-11-20	27.500	27.750	27.000	27.250	27.084	32,741
2025-11-19	27.250	27.500	27.000	27.250	27.084	20,586
2025-11-18	27.500	27.750	27.250	27.500	27.332	195,143
2025-11-17	28.000	28.250	27.750	27.750	27.581	21,107
2025-11-14	28.000	28.250	27.250	27.250	27.084	70,574
2025-11-13	29.000	29.000	28.250	28.500	28.326	63,799
2025-11-12	29.000	29.250	28.750	29.250	29.072	20,181
2025-11-11	28.500	29.000	28.500	29.000	28.823	56,057
2025-11-10	28.750	28.750	28.000	28.500	28.326	45,278
2025-11-07	29.750	29.750	28.750	29.500	29.320	140,640
2025-11-06	29.750	30.250	29.500	29.750	29.569	140,341
2025-11-05	28.750	29.750	28.500	29.500	29.320	488,923
2025-11-04	27.750	28.250	27.250	28.250	28.078	292,503
2025-11-03	27.500	27.750	27.500	27.750	27.581	9,416
2025-10-31	27.500	27.750	27.250	27.500	27.332	10,049

← NewerPage 4 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.