Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	1.310	1.310	1.290	1.300	1.293	3,052
2026-07-14	1.300	1.320	1.290	1.320	1.313	5,715
2026-07-13	1.280	1.330	1.280	1.330	1.323	1,862
2026-07-10	1.280	1.300	1.280	1.300	1.293	17,450
2026-07-09	1.300	1.320	1.290	1.320	1.313	1,234,255
2026-07-08	1.300	1.300	1.270	1.280	1.273	9,696
2026-07-07	1.330	1.330	1.290	1.300	1.293	91,410
2026-07-06	1.290	1.300	1.270	1.300	1.293	3,441
2026-07-03	1.300	1.340	1.290	1.290	1.283	53,246
2026-07-02	1.300	1.300	1.270	1.270	1.263	64,951
2026-07-01	1.270	1.280	1.250	1.280	1.273	9,474
2026-06-30	1.260	1.260	1.230	1.250	1.243	22,886
2026-06-29	1.250	1.290	1.250	1.280	1.273	168,592
2026-06-26	1.230	1.240	1.190	1.230	1.223	152,239
2026-06-25	1.250	1.260	1.240	1.260	1.253	21,622
2026-06-24	1.260	1.260	1.250	1.260	1.253	94,410
2026-06-23	1.250	1.270	1.240	1.260	1.253	109,345
2026-06-22	1.270	1.270	1.250	1.260	1.253	38,955
2026-06-19	1.260	1.280	1.260	1.280	1.273	65,172
2026-06-18	1.300	1.300	1.260	1.290	1.283	81,892
2026-06-17	1.310	1.310	1.290	1.300	1.293	11,313
2026-06-16	1.300	1.310	1.290	1.310	1.303	62,766
2026-06-15	1.300	1.300	1.270	1.290	1.283	2,553,450
2026-06-12	1.300	1.310	1.300	1.310	1.303	2,600
2026-06-11	1.310	1.310	1.300	1.310	1.303	110,977
2026-06-10	1.330	1.330	1.280	1.320	1.313	1,084,379
2026-06-09	1.360	1.420	1.360	1.390	1.382	301,537
2026-06-08	1.370	1.390	1.360	1.360	1.353	764,962
2026-06-05	1.360	1.370	1.330	1.330	1.323	461,365
2026-06-04	1.330	1.330	1.280	1.300	1.293	147,950
2026-06-02	1.300	1.360	1.300	1.330	1.323	316,107
2026-05-29	1.290	1.300	1.270	1.280	1.273	221,473
2026-05-28	1.270	1.290	1.250	1.290	1.283	86,373
2026-05-27	1.290	1.300	1.280	1.300	1.293	53,599
2026-05-26	1.290	1.290	1.280	1.290	1.283	136,510
2026-05-25	1.290	1.300	1.270	1.300	1.293	125,195
2026-05-22	1.330	1.340	1.310	1.320	1.313	227,215
2026-05-21	1.330	1.330	1.300	1.330	1.323	368,403
2026-05-20	1.360	1.370	1.360	1.360	1.353	52,400
2026-05-19	1.360	1.400	1.360	1.370	1.363	885,773
2026-05-18	1.280	1.320	1.280	1.300	1.293	98,886
2026-05-15	1.270	1.300	1.270	1.270	1.263	447,436
2026-05-14	1.260	1.260	1.240	1.260	1.253	969,398
2026-05-13	1.300	1.320	1.280	1.320	1.313	290,817
2026-05-12	1.310	1.310	1.300	1.300	1.293	802,416
2026-05-11	1.310	1.320	1.280	1.300	1.293	668,764
2026-05-08	1.380	1.410	1.380	1.410	1.402	95,818
2026-05-07	1.380	1.380	1.350	1.370	1.363	565,067
2026-05-06	1.410	1.420	1.400	1.420	1.412	129,504
2026-05-05	1.410	1.430	1.400	1.420	1.412	24,352
2026-04-30	1.410	1.420	1.380	1.420	1.412	469,711
2026-04-29	1.430	1.460	1.430	1.460	1.452	352,559
2026-04-28	1.430	1.460	1.430	1.450	1.442	26,614
2026-04-27	1.440	1.450	1.410	1.440	1.432	155,127
2026-04-24	1.450	1.450	1.410	1.450	1.442	157,989
2026-04-23	1.490	1.500	1.470	1.500	1.492	66,830
2026-04-22	1.510	1.510	1.500	1.510	1.502	32,390
2026-04-21	1.510	1.520	1.510	1.510	1.502	13,058
2026-04-20	1.520	1.530	1.520	1.530	1.522	10,936
2026-04-17	1.510	1.540	1.510	1.540	1.532	30,440

← NewerPage 2 of 4 · 221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0084 JPY
2026-03-30	0.0254 JPY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.