Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	28.000	28.000	27.250	28.000	27.702	170,555
2025-07-31	27.750	28.000	27.250	28.000	27.702	105,668
2025-07-30	27.750	28.250	27.500	28.000	27.702	138,479
2025-07-29	28.250	28.250	28.000	28.250	27.949	39,327
2025-07-25	29.000	29.000	28.250	28.250	27.949	71,892
2025-07-24	29.250	29.500	29.000	29.500	29.186	75,071
2025-07-23	28.500	28.500	28.000	28.500	28.196	42,252
2025-07-22	28.250	28.500	27.750	28.500	28.196	56,601
2025-07-21	28.250	28.250	27.500	27.750	27.454	86,065
2025-07-18	28.500	28.500	28.250	28.500	28.196	37,112
2025-07-17	28.250	28.750	28.250	28.750	28.444	58,027
2025-07-16	27.750	28.500	27.500	28.500	28.196	32,470
2025-07-15	27.750	28.000	27.500	27.500	27.207	33,961
2025-07-14	27.500	28.000	27.250	27.750	27.454	89,002
2025-07-11	28.250	28.500	28.000	28.500	28.196	72,387
2025-07-09	28.750	29.000	28.750	29.000	28.691	29,861
2025-07-08	28.750	29.500	28.750	29.500	29.186	47,666
2025-07-07	29.500	29.750	29.500	29.750	29.433	116,803
2025-07-04	29.750	29.750	29.500	29.500	29.186	17,163
2025-07-03	29.750	29.750	29.250	29.500	29.186	27,006
2025-07-02	29.500	29.750	29.250	29.750	29.433	163,001
2025-07-01	31.000	31.000	30.500	30.750	30.422	109,316
2025-06-30	31.500	32.250	31.250	32.250	31.907	61,755
2025-06-27	30.250	31.250	30.250	31.250	30.917	96,784
2025-06-26	30.250	30.250	29.750	30.000	29.680	42,291
2025-06-25	30.000	30.750	30.000	30.500	30.175	128,093
2025-06-24	28.750	29.500	28.750	29.500	29.186	19,199
2025-06-23	28.000	28.750	28.000	28.500	28.196	147,481
2025-06-20	29.250	29.500	28.500	28.500	28.196	91,006
2025-06-19	30.500	30.750	29.250	30.000	29.680	400,201
2025-06-18	30.000	30.500	29.500	30.000	29.680	389,003
2025-06-17	27.750	29.500	27.750	29.500	29.186	374,026
2025-06-16	27.000	27.500	26.750	27.500	27.207	42,287
2025-06-13	26.500	27.000	26.500	27.000	26.712	18,042
2025-06-12	26.750	27.000	26.500	26.750	26.465	22,652
2025-06-11	26.500	26.750	26.000	26.500	26.218	132,521
2025-06-10	27.000	27.500	27.000	27.500	27.207	36,928
2025-06-09	27.000	27.500	27.000	27.000	26.712	50,421
2025-06-06	27.500	27.500	26.750	27.250	26.960	32,854
2025-06-05	27.250	27.250	27.000	27.250	26.960	29,779
2025-06-04	27.250	27.750	27.000	27.500	27.207	108,961
2025-05-30	26.750	27.250	26.500	27.250	26.960	45,641
2025-05-29	28.000	28.250	27.500	27.500	27.207	105,803
2025-05-28	28.000	28.250	27.250	27.500	27.207	11,017
2025-05-27	27.750	28.000	27.500	28.000	27.702	30,840
2025-05-26	27.500	27.500	27.000	27.500	27.207	90,571
2025-05-23	27.000	28.000	26.750	28.000	27.702	167,425
2025-05-22	25.500	25.750	25.250	25.750	25.476	13,958
2025-05-21	26.000	26.000	25.750	26.000	25.723	79,557
2025-05-20	26.500	26.500	26.250	26.250	25.970	25,125
2025-05-19	26.500	27.000	26.250	27.000	26.712	6,865
2025-05-16	26.500	26.750	26.500	26.750	26.465	84,350
2025-05-15	26.000	26.250	25.750	26.250	25.970	23,374
2025-05-14	27.000	27.000	25.750	26.250	25.970	69,554
2025-05-13	27.250	27.750	27.000	27.000	26.712	38,699
2025-05-09	27.000	27.250	26.750	27.000	26.712	42,569
2025-05-08	28.000	28.000	27.000	27.000	26.712	54,244
2025-05-07	28.500	28.750	28.000	28.250	27.949	78,576
2025-05-06	28.750	28.750	28.500	28.500	28.196	13,976
2025-05-02	29.000	29.000	28.250	28.500	28.196	57,929

← NewerPage 6 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.