Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	17.600	17.900	17.600	17.900	17.603	216
2024-11-01	17.900	17.900	17.700	17.900	17.603	14,974
2024-10-31	18.000	18.100	17.900	18.100	17.800	50,682
2024-10-30	18.000	18.100	17.900	18.100	17.800	27,694
2024-10-29	18.100	18.100	17.900	18.100	17.800	6,630
2024-10-28	17.900	18.100	17.900	18.100	17.800	56,782
2024-10-25	17.700	17.900	17.700	17.900	17.603	1,249
2024-10-24	18.000	18.000	17.800	17.800	17.504	2,921
2024-10-22	17.900	18.000	17.800	17.800	17.504	10,566
2024-10-21	18.000	18.000	18.000	18.000	17.701	547
2024-10-18	18.000	18.000	17.700	17.800	17.504	188
2024-10-17	17.700	18.000	17.700	17.700	17.406	1,829
2024-10-16	17.600	17.900	17.600	17.700	17.406	3,150
2024-10-15	17.900	17.900	17.700	17.700	17.406	5,638
2024-10-11	17.700	17.900	17.600	17.900	17.603	2,352
2024-10-10	17.800	18.000	17.800	18.000	17.701	129
2024-10-09	17.800	18.000	17.600	18.000	17.701	12,430
2024-10-08	18.200	18.400	18.100	18.300	17.996	14,646
2024-10-07	17.900	18.400	17.900	18.400	18.095	20,557
2024-10-04	17.600	17.700	17.500	17.600	17.308	4,438
2024-10-03	17.500	17.600	17.400	17.400	17.111	15,359
2024-10-02	17.500	17.500	17.500	17.500	17.209	2,180
2024-10-01	17.500	17.500	17.300	17.400	17.111	7,450
2024-09-30	17.300	17.500	17.100	17.300	17.013	42,983
2024-09-27	17.900	18.100	17.800	18.100	17.800	3,654
2024-09-26	17.900	18.200	17.900	18.100	17.724	37,863
2024-09-25	17.500	17.600	17.500	17.500	17.137	37,180
2024-09-24	17.900	18.000	17.800	17.900	17.529	2,113
2024-09-23	17.700	17.700	17.600	17.700	17.333	6,216
2024-09-20	18.000	18.000	17.900	18.000	17.627	6,773
2024-09-19	18.000	18.000	17.900	18.000	17.627	645
2024-09-18	18.000	18.000	17.800	18.000	17.627	6,752
2024-09-17	17.900	18.000	17.700	18.000	17.627	7,700
2024-09-16	18.100	18.100	18.000	18.000	17.627	1,683
2024-09-13	18.100	18.100	17.900	18.100	17.724	1,093
2024-09-12	18.000	18.300	18.000	18.300	17.920	1,355
2024-09-11	18.100	18.200	18.000	18.200	17.822	5,130
2024-09-10	18.200	18.300	18.200	18.300	17.920	4,770
2024-09-09	18.200	18.300	18.100	18.300	17.920	6,399
2024-09-06	18.400	18.400	18.200	18.300	17.920	1,325
2024-09-05	18.400	18.500	18.200	18.200	17.822	9,176
2024-09-04	18.300	18.300	18.200	18.300	17.920	2,649
2024-09-03	18.600	18.600	18.500	18.600	18.214	1,274
2024-09-02	18.800	18.800	18.600	18.700	18.312	1,775
2024-08-30	18.600	18.800	18.500	18.800	18.410	33,287
2024-08-29	18.700	18.700	18.600	18.700	18.312	1,557
2024-08-28	18.700	18.900	18.700	18.900	18.508	3,152
2024-08-27	18.900	19.100	18.900	19.100	18.704	2,477
2024-08-26	19.200	19.300	18.900	18.900	18.508	23,118
2024-08-23	19.500	19.500	19.300	19.500	19.095	5,747
2024-08-22	19.400	19.700	19.400	19.500	19.095	29,245
2024-08-21	19.000	19.500	18.900	19.400	18.997	4,630
2024-08-20	19.000	19.200	19.000	19.000	18.606	2,753
2024-08-19	18.900	19.000	18.800	19.000	18.606	2,100
2024-08-16	18.800	19.300	18.800	19.300	18.900	1,579
2024-08-15	19.000	19.100	18.800	19.100	18.704	1,221
2024-08-14	18.800	19.100	18.800	19.100	18.704	5,097
2024-08-13	18.500	18.700	18.400	18.700	18.312	2,971
2024-08-09	18.600	18.700	18.400	18.400	18.018	2,071
2024-08-08	18.500	18.600	18.400	18.500	18.116	1,663

← NewerPage 9 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.