Nintendo Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	1.510	1.510	1.480	1.510	1.502	391,594
2026-04-10	1.510	1.510	1.480	1.500	1.492	168,358
2026-04-09	1.550	1.550	1.530	1.540	1.532	178,162
2026-04-08	1.600	1.600	1.560	1.590	1.581	91,394
2026-04-07	1.620	1.620	1.600	1.610	1.601	6,260
2026-04-03	1.610	1.610	1.590	1.590	1.581	15,897
2026-04-02	1.600	1.600	1.560	1.600	1.591	6,558,930
2026-04-01	1.640	1.660	1.640	1.660	1.651	62,306
2026-03-31	1.640	1.640	1.600	1.630	1.621	59,077
2026-03-30	1.620	1.630	1.580	1.630	1.621	14,929
2026-03-27	1.660	1.700	1.660	1.700	1.665	17,061
2026-03-26	1.650	1.650	1.630	1.630	1.597	19,467
2026-03-25	1.640	1.650	1.620	1.650	1.617	1,196,149
2026-03-24	1.700	1.700	1.620	1.660	1.626	197,222
2026-03-23	1.720	1.740	1.700	1.740	1.705	213,916
2026-03-20	1.740	1.780	1.740	1.780	1.744	26,523
2026-03-19	1.790	1.790	1.730	1.730	1.695	15,310
2026-03-18	1.760	1.820	1.760	1.800	1.763	962,301
2026-03-17	1.780	1.790	1.760	1.790	1.754	644,411
2026-03-16	1.830	1.860	1.800	1.840	1.803	255,774
2026-03-13	1.810	1.870	1.800	1.860	1.822	307,089
2026-03-12	1.780	1.810	1.780	1.800	1.763	256,187
2026-03-11	1.760	1.790	1.750	1.760	1.724	463,509
2026-03-10	1.570	1.640	1.570	1.640	1.607	132,624
2026-03-09	1.530	1.540	1.530	1.540	1.509	535,205
2026-03-06	1.550	1.580	1.550	1.580	1.548	12,526
2026-03-05	1.550	1.560	1.520	1.520	1.489	114,050
2026-03-04	1.550	1.570	1.510	1.560	1.528	24,217
2026-03-02	1.570	1.570	1.550	1.550	1.519	31,872
2026-02-27	1.590	1.620	1.560	1.620	1.587	1,156,854
2026-02-26	1.570	1.570	1.520	1.520	1.489	480,579
2026-02-25	1.520	1.530	1.500	1.530	1.499	1,498,687
2026-02-24	1.500	1.540	1.500	1.520	1.489	38,101
2026-02-23	1.560	1.560	1.550	1.560	1.528	35,400
2026-02-20	1.550	1.550	1.530	1.530	1.499	552,504
2026-02-19	1.550	1.550	1.540	1.550	1.519	33,916
2026-02-18	1.530	1.590	1.530	1.590	1.558	551,928
2026-02-17	1.540	1.540	1.520	1.520	1.489	2,114
2026-02-16	1.550	1.550	1.520	1.530	1.499	68,826
2026-02-13	1.560	1.560	1.500	1.550	1.519	2,045,958
2026-02-12	1.580	1.620	1.540	1.600	1.568	652,157
2026-02-11	1.560	1.660	1.560	1.660	1.626	13,768
2026-02-10	1.570	1.620	1.570	1.620	1.587	9,231
2026-02-09	1.540	1.550	1.520	1.540	1.509	33,046
2026-02-06	1.520	1.520	1.490	1.520	1.489	92,948
2026-02-05	1.610	1.620	1.570	1.570	1.538	52,835
2026-02-04	1.630	1.660	1.570	1.660	1.626	1,377,898
2026-02-03	1.810	1.830	1.810	1.830	1.793	9,111
2026-02-02	1.810	1.810	1.800	1.810	1.773	3,207
2026-01-30	1.800	1.850	1.780	1.850	1.812	5,367
2026-01-29	1.820	1.820	1.790	1.790	1.754	76,432
2026-01-28	1.840	1.870	1.830	1.870	1.832	46,448
2026-01-27	1.880	1.880	1.840	1.850	1.812	18,932
2026-01-26	1.820	1.900	1.820	1.900	1.861	398,010
2026-01-23	1.860	1.860	1.830	1.850	1.812	95,038
2026-01-22	1.780	1.810	1.760	1.810	1.773	112,701
2026-01-21	1.800	1.840	1.760	1.840	1.803	800,789
2026-01-20	1.810	1.870	1.810	1.870	1.832	79,484
2026-01-19	1.870	1.910	1.840	1.910	1.871	15,032
2026-01-16	1.880	1.900	1.850	1.900	1.861	1,026,535

← NewerPage 3 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.