Nintendo Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.860 | 1.890 | 1.840 | 1.890 | 1.852 | 7,377 |
| 2026-01-14 | 1.780 | 1.820 | 1.780 | 1.820 | 1.783 | 7,624 |
| 2026-01-13 | 1.770 | 1.800 | 1.730 | 1.780 | 1.744 | 46,315 |
| 2026-01-12 | 1.830 | 1.830 | 1.820 | 1.820 | 1.783 | 4,054 |
| 2026-01-09 | 1.820 | 1.820 | 1.810 | 1.820 | 1.783 | 11,983 |
| 2026-01-08 | 1.820 | 1.840 | 1.810 | 1.810 | 1.773 | 25,981 |
| 2026-01-07 | 1.850 | 1.890 | 1.810 | 1.880 | 1.842 | 1,218,755 |
| 2026-01-06 | 1.890 | 1.950 | 1.890 | 1.950 | 1.910 | 82,737 |
| 2026-01-05 | 1.930 | 1.930 | 1.880 | 1.930 | 1.891 | 29,517 |
| 2025-12-30 | 1.910 | 1.930 | 1.850 | 1.930 | 1.891 | 1,404 |
| 2025-12-29 | 1.910 | 1.930 | 1.900 | 1.930 | 1.891 | 257,227 |
| 2025-12-26 | 1.900 | 1.940 | 1.900 | 1.930 | 1.891 | 89,157 |
| 2025-12-25 | 1.880 | 1.890 | 1.880 | 1.890 | 1.852 | 358,806 |
| 2025-12-24 | 1.860 | 1.880 | 1.830 | 1.880 | 1.842 | 420,914 |
| 2025-12-23 | 1.830 | 1.880 | 1.830 | 1.880 | 1.842 | 63,170 |
| 2025-12-22 | 1.860 | 1.860 | 1.800 | 1.820 | 1.783 | 946,450 |
| 2025-12-19 | 1.950 | 1.950 | 1.910 | 1.940 | 1.901 | 16,948 |
| 2025-12-18 | 1.970 | 2.040 | 1.940 | 2.040 | 1.999 | 36,963 |
| 2025-12-17 | 2.080 | 2.080 | 2.000 | 2.020 | 1.979 | 10,668 |
| 2025-12-16 | 2.120 | 2.120 | 2.060 | 2.080 | 2.038 | 1,508 |
| 2025-12-15 | 2.120 | 2.120 | 2.080 | 2.120 | 2.077 | 5,379 |
| 2025-12-12 | 2.120 | 2.160 | 2.100 | 2.160 | 2.116 | 9,582 |
| 2025-12-11 | 2.080 | 2.160 | 2.060 | 2.100 | 2.057 | 1,046,740 |
| 2025-12-09 | 2.240 | 2.240 | 2.160 | 2.220 | 2.175 | 35,444 |
| 2025-12-08 | 2.300 | 2.340 | 2.260 | 2.340 | 2.292 | 24,858 |
| 2025-12-04 | 2.340 | 2.400 | 2.300 | 2.400 | 2.351 | 4,492 |
| 2025-12-03 | 2.340 | 2.340 | 2.340 | 2.340 | 2.292 | 204 |
| 2025-12-02 | 2.400 | 2.400 | 2.320 | 2.320 | 2.273 | 23,757 |
| 2025-12-01 | 2.400 | 2.420 | 2.400 | 2.420 | 2.371 | 2,424 |
| 2025-11-28 | 2.480 | 2.480 | 2.420 | 2.420 | 2.371 | 3,014 |
| 2025-11-27 | 2.460 | 2.460 | 2.400 | 2.440 | 2.390 | 202,109 |
| 2025-11-26 | 2.440 | 2.500 | 2.440 | 2.500 | 2.449 | 1,332 |
| 2025-11-25 | 2.420 | 2.500 | 2.380 | 2.500 | 2.449 | 2,635 |
| 2025-11-24 | 2.520 | 2.520 | 2.500 | 2.500 | 2.449 | 1,216 |
| 2025-11-21 | 2.460 | 2.480 | 2.460 | 2.480 | 2.430 | 2,120 |
| 2025-11-20 | 2.440 | 2.500 | 2.420 | 2.500 | 2.449 | 1,744 |
| 2025-11-19 | 2.460 | 2.520 | 2.400 | 2.460 | 2.410 | 118,137 |
| 2025-11-18 | 2.500 | 2.520 | 2.460 | 2.520 | 2.469 | 1,136 |
| 2025-11-17 | 2.540 | 2.560 | 2.500 | 2.520 | 2.469 | 124,168 |
| 2025-11-14 | 2.520 | 2.560 | 2.520 | 2.560 | 2.508 | 14,387 |
| 2025-11-13 | 2.600 | 2.600 | 2.560 | 2.600 | 2.547 | 10,138 |
← NewerPage 4 of 4 · 221 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.