Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	22.600	22.700	22.400	22.700	22.323	155,481
2025-01-30	22.600	23.000	22.400	23.000	22.618	158,686
2025-01-29	22.300	22.400	22.200	22.400	22.028	23,885
2025-01-28	22.300	22.400	22.100	22.300	21.930	147,334
2025-01-27	21.600	21.600	21.300	21.300	20.946	42,094
2025-01-24	21.200	21.700	21.200	21.700	21.340	94,757
2025-01-23	20.800	21.000	20.800	20.800	20.455	5,379
2025-01-22	20.100	20.600	20.100	20.600	20.258	23,539
2025-01-21	20.000	20.200	19.900	19.900	19.570	27,539
2025-01-20	20.000	20.000	19.800	19.900	19.570	64,155
2025-01-17	20.300	20.500	20.100	20.300	19.963	118,227
2025-01-16	21.300	21.500	21.300	21.400	21.045	10,424
2025-01-15	21.000	21.200	21.000	21.200	20.848	33,265
2025-01-14	20.500	20.600	20.400	20.500	20.160	10,512
2025-01-13	20.100	20.200	20.100	20.200	19.865	24
2025-01-10	20.100	20.200	20.100	20.200	19.865	6,590
2025-01-09	20.000	20.200	19.800	20.200	19.865	4,396
2025-01-08	19.700	19.700	19.500	19.500	19.176	19,319
2025-01-07	20.200	20.300	20.000	20.000	19.668	25,095
2025-01-06	19.900	20.300	19.700	20.300	19.963	17,001
2025-01-03	20.200	20.200	20.100	20.100	19.766	882
2025-01-02	20.300	20.300	20.200	20.200	19.865	5,527
2024-12-30	20.200	20.300	20.000	20.300	19.963	12,285
2024-12-27	20.300	20.500	20.200	20.500	20.160	8,939
2024-12-26	20.200	20.300	20.100	20.300	19.963	5,687
2024-12-25	20.000	20.400	19.900	20.300	19.963	18,002
2024-12-24	20.200	20.200	20.000	20.000	19.668	6,741
2024-12-23	20.300	20.300	20.100	20.200	19.865	1,516
2024-12-20	20.300	20.400	20.200	20.300	19.963	220,856
2024-12-19	21.000	21.200	21.000	21.100	20.750	3,480
2024-12-18	20.900	20.900	20.600	20.900	20.553	9,941
2024-12-17	20.800	21.300	20.800	21.200	20.848	46,381
2024-12-16	20.300	20.500	20.300	20.300	19.963	59,211
2024-12-13	20.300	20.400	20.300	20.300	19.963	3,825
2024-12-12	20.300	20.500	20.300	20.300	19.963	10,850
2024-12-11	20.300	20.400	20.200	20.400	20.061	26,581
2024-12-09	20.800	21.000	20.800	20.900	20.553	17,942
2024-12-06	20.500	20.800	20.500	20.800	20.455	55,765
2024-12-04	21.000	21.300	21.000	21.300	20.946	33,305
2024-12-03	20.500	20.700	20.500	20.500	20.160	7,829
2024-12-02	20.200	20.500	20.200	20.300	19.963	75,888
2024-11-29	20.000	20.200	20.000	20.100	19.766	19,934
2024-11-28	19.700	20.000	19.700	19.900	19.570	53,185
2024-11-27	19.200	19.500	19.200	19.500	19.176	61,101
2024-11-26	18.700	18.900	18.700	18.700	18.390	6,611
2024-11-25	18.400	18.600	18.400	18.600	18.291	14,215
2024-11-22	18.500	18.500	18.300	18.300	17.996	306
2024-11-21	18.600	18.600	18.400	18.400	18.095	17,226
2024-11-20	18.400	18.400	18.400	18.400	18.095	98
2024-11-19	18.500	18.500	18.200	18.200	17.898	20,923
2024-11-18	18.400	18.600	18.400	18.500	18.193	57,576
2024-11-15	18.500	18.600	18.300	18.300	17.996	3,468
2024-11-14	18.200	18.400	18.200	18.300	17.996	10,804
2024-11-13	18.500	18.500	18.000	18.000	17.701	6,266
2024-11-12	18.800	19.000	18.600	18.800	18.488	41,639
2024-11-11	18.400	18.500	18.200	18.200	17.898	40,674
2024-11-08	18.200	18.200	18.200	18.200	17.898	562
2024-11-07	18.400	18.500	18.200	18.200	17.898	19,093
2024-11-06	17.600	18.000	17.600	17.900	17.603	10,077
2024-11-05	17.400	17.400	17.100	17.300	17.013	24,570

← NewerPage 8 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.