Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	29.000	29.000	28.250	28.500	28.196	57,929
2025-04-30	27.500	28.000	27.250	28.000	27.702	103,312
2025-04-29	27.250	27.250	27.000	27.250	26.960	7,868
2025-04-28	26.750	27.250	26.750	27.000	26.712	25,668
2025-04-25	26.500	26.750	26.000	26.000	25.723	54,874
2025-04-24	25.500	26.000	25.500	25.750	25.476	18,752
2025-04-23	24.500	24.900	24.500	24.700	24.437	14,000
2025-04-22	24.000	24.200	24.000	24.200	23.942	1,597
2025-04-21	24.100	24.200	24.000	24.100	23.843	4,528
2025-04-18	24.100	24.300	24.100	24.100	23.843	153,685
2025-04-17	23.800	24.100	23.800	24.100	23.843	4,197
2025-04-16	23.700	23.700	23.300	23.600	23.349	7,330
2025-04-11	23.600	23.700	23.500	23.700	23.448	627,120
2025-04-10	23.700	24.600	23.700	24.600	24.338	284,463
2025-04-09	22.800	22.800	22.000	22.500	22.260	575,755
2025-04-08	23.500	23.500	22.800	23.200	22.953	384,853
2025-04-04	23.200	23.700	23.100	23.700	23.448	268,563
2025-04-03	23.300	23.900	23.300	23.800	23.547	31,422
2025-04-02	23.600	24.000	23.500	24.000	23.744	5,028
2025-04-01	23.500	23.700	23.400	23.500	23.250	7,416
2025-03-31	23.300	23.500	23.100	23.100	22.854	34,404
2025-03-28	24.400	24.500	24.300	24.300	24.041	11,832
2025-03-27	25.000	25.000	24.800	24.900	24.487	12,924
2025-03-26	25.250	25.750	25.250	25.750	25.322	56,952
2025-03-25	24.300	24.700	24.300	24.700	24.290	12,425
2025-03-24	24.800	24.800	24.300	24.300	23.897	23,553
2025-03-21	24.600	24.900	24.600	24.900	24.487	44,271
2025-03-20	23.900	24.000	23.900	23.900	23.503	12,919
2025-03-19	23.800	24.000	23.800	24.000	23.602	68,768
2025-03-18	23.300	23.400	23.200	23.400	23.012	44,603
2025-03-17	23.400	23.500	23.200	23.500	23.110	1,557
2025-03-14	23.300	23.500	23.300	23.400	23.012	11,659
2025-03-13	23.600	23.900	23.100	23.300	22.913	98,086
2025-03-12	23.200	23.400	23.100	23.400	23.012	146,080
2025-03-11	22.400	23.300	22.400	23.300	22.913	66,194
2025-03-10	23.300	23.300	22.700	22.800	22.421	170,313
2025-03-07	24.200	24.200	23.600	23.900	23.503	303,105
2025-03-06	25.500	26.000	25.500	26.000	25.568	57,465
2025-03-05	25.000	25.250	24.900	25.250	24.831	1,626
2025-03-04	25.250	25.750	25.000	25.500	25.077	21,668
2025-03-03	25.250	25.500	25.000	25.000	24.585	33,248
2025-02-28	25.500	25.500	25.000	25.250	24.831	91,210
2025-02-27	25.500	26.250	25.500	26.000	25.568	46,821
2025-02-26	25.250	25.250	24.900	25.000	24.585	47,298
2025-02-25	26.000	26.000	25.500	25.750	25.322	12,168
2025-02-24	26.000	26.250	25.750	26.000	25.568	6,979
2025-02-21	25.750	26.250	25.500	25.750	25.322	19,495
2025-02-20	25.500	26.250	25.500	26.000	25.568	34,715
2025-02-19	26.000	26.750	25.750	26.750	26.306	36,661
2025-02-18	25.500	25.750	25.250	25.750	25.322	11,211
2025-02-17	25.500	25.500	25.250	25.500	25.077	38,393
2025-02-14	24.900	25.000	24.700	24.800	24.388	26,134
2025-02-13	24.500	25.250	24.500	24.900	24.487	34,697
2025-02-11	24.300	24.400	24.300	24.400	23.995	5,220
2025-02-10	24.400	24.500	24.300	24.300	23.897	5,758
2025-02-07	24.300	24.400	24.000	24.400	23.995	27,920
2025-02-06	24.300	24.400	24.100	24.400	23.995	52,156
2025-02-05	23.200	23.700	23.200	23.500	23.110	20,564
2025-02-04	22.900	22.900	22.700	22.800	22.421	106,217
2025-02-03	22.100	22.500	22.100	22.500	22.126	22,130

← NewerPage 7 of 10 · 588 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.