Nintendo Co., Ltd. historical data
| 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 |
← NewerPage 2 of 2 · 118 trading days
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.