Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	27.000	27.500	27.000	27.250	27.084	77,038
2025-10-29	27.750	27.750	27.000	27.000	26.835	20,241
2025-10-28	28.000	28.000	27.750	27.750	27.581	10,249
2025-10-27	28.000	28.250	27.750	27.750	27.581	23,354
2025-10-24	28.000	28.000	27.500	27.500	27.332	41,068
2025-10-22	28.250	28.500	28.000	28.250	28.078	75,672
2025-10-21	28.500	28.750	28.000	28.250	28.078	94,519
2025-10-20	27.750	28.250	27.750	28.000	27.829	87,769
2025-10-17	26.750	27.500	26.750	27.000	26.835	37,918
2025-10-16	26.750	26.750	26.000	26.500	26.338	59,415
2025-10-15	27.000	27.500	26.750	27.250	27.084	77,714
2025-10-14	26.750	27.000	26.250	26.500	26.338	76,106
2025-10-10	27.000	27.000	26.500	27.000	26.835	144,031
2025-10-09	27.250	27.250	27.000	27.250	27.084	106,000
2025-10-08	28.000	28.250	27.500	27.500	27.332	109,756
2025-10-07	28.000	28.500	27.750	28.000	27.829	90,347
2025-10-06	27.750	28.500	27.500	28.000	27.829	603,590
2025-10-03	28.000	28.000	27.500	27.750	27.581	54,392
2025-10-02	28.250	28.500	28.000	28.250	28.078	29,280
2025-10-01	28.000	28.500	28.000	28.500	28.326	52,479
2025-09-30	28.000	28.000	27.750	28.000	27.829	9,300
2025-09-29	27.500	28.000	27.500	28.000	27.829	10,679
2025-09-26	28.250	28.250	28.000	28.250	27.949	26,375
2025-09-25	28.250	28.250	28.000	28.250	27.949	79,340
2025-09-24	28.000	28.500	28.000	28.500	28.196	61,778
2025-09-23	27.250	27.750	27.250	27.750	27.454	43,719
2025-09-22	28.250	28.250	27.000	27.000	26.712	214,064
2025-09-19	28.250	28.500	27.500	27.750	27.454	184,659
2025-09-18	28.750	29.000	28.250	29.000	28.691	188,249
2025-09-17	29.750	29.750	29.250	29.500	29.186	53,602
2025-09-16	30.250	30.500	29.750	29.750	29.433	104,777
2025-09-15	30.750	30.750	30.250	30.250	29.928	19,635
2025-09-12	30.750	30.750	30.250	30.750	30.422	56,449
2025-09-11	29.750	30.750	29.750	30.500	30.175	57,798
2025-09-10	29.500	30.000	29.250	29.500	29.186	71,500
2025-09-09	30.000	30.250	29.500	29.500	29.186	56,848
2025-09-08	29.750	30.250	29.500	30.000	29.680	135,019
2025-09-05	29.000	29.500	28.750	29.500	29.186	196,655
2025-09-04	29.000	29.750	29.000	29.750	29.433	1,715,333
2025-09-03	29.000	29.000	28.500	29.000	28.691	43,400
2025-09-02	29.000	29.250	28.750	29.250	28.938	46,157
2025-09-01	28.750	29.000	28.500	29.000	28.691	94,044
2025-08-29	29.250	29.500	29.250	29.500	29.186	37,789
2025-08-28	29.750	30.000	29.500	30.000	29.680	90,770
2025-08-27	29.250	29.750	29.250	29.750	29.433	65,839
2025-08-26	29.750	30.000	29.500	30.000	29.680	48,892
2025-08-25	30.250	30.500	30.000	30.250	29.928	77,752
2025-08-22	30.000	30.500	30.000	30.250	29.928	25,325
2025-08-21	30.000	30.750	30.000	30.750	30.422	52,205
2025-08-20	30.250	30.750	30.250	30.750	30.422	111,780
2025-08-19	31.250	31.750	31.250	31.500	31.164	39,091
2025-08-18	32.750	32.750	32.000	32.250	31.907	119,662
2025-08-15	31.500	31.750	31.250	31.500	31.164	20,222
2025-08-14	31.000	31.500	30.750	31.000	30.670	71,657
2025-08-13	31.250	31.500	30.500	30.500	30.175	158,703
2025-08-08	31.000	31.750	31.000	31.250	30.917	124,113
2025-08-07	30.250	30.250	30.000	30.000	29.680	39,815
2025-08-06	29.500	29.750	29.250	29.500	29.186	91,626
2025-08-05	29.500	30.000	29.250	29.500	29.186	100,203
2025-08-04	28.000	29.750	28.000	29.750	29.433	184,563

← NewerPage 5 of 10 · 587 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.