Nintendo Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 30,509 |
| 2026-10-12 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 13,871 |
| 2026-10-09 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 22,100 |
| 2026-10-08 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 14,650 |
| 2026-10-07 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 4,046 |
| 2026-10-06 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 9,855 |
| 2026-10-05 | 1.490 | 1.500 | 1.460 | 1.490 | 1.490 | 107,238 |
| 2026-10-02 | 1.490 | 1.490 | 1.470 | 1.490 | 1.490 | 7,193 |
| 2026-10-01 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 5,101 |
| 2026-09-30 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 16,073 |
| 2026-09-29 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 7,259 |
| 2026-09-28 | 1.500 | 1.530 | 1.500 | 1.520 | 1.512 | 25,521 |
| 2026-09-25 | 1.550 | 1.550 | 1.520 | 1.550 | 1.542 | 28,794 |
| 2026-09-24 | 1.550 | 1.560 | 1.530 | 1.560 | 1.551 | 33,008 |
| 2026-09-22 | 1.560 | 1.600 | 1.560 | 1.600 | 1.591 | 5,565 |
| 2026-09-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.591 | 5,977 |
| 2026-09-18 | 1.550 | 1.600 | 1.550 | 1.600 | 1.591 | 4,734 |
| 2026-09-17 | 1.580 | 1.620 | 1.570 | 1.620 | 1.611 | 3,683 |
| 2026-09-16 | 1.550 | 1.550 | 1.530 | 1.550 | 1.542 | 39,904 |
| 2026-09-15 | 1.540 | 1.580 | 1.540 | 1.580 | 1.571 | 36,506 |
| 2026-09-14 | 1.560 | 1.610 | 1.560 | 1.610 | 1.601 | 156,393 |
| 2026-09-11 | 1.540 | 1.550 | 1.530 | 1.550 | 1.542 | 8,065 |
| 2026-09-10 | 1.520 | 1.550 | 1.470 | 1.550 | 1.542 | 117,369 |
| 2026-09-09 | 1.610 | 1.630 | 1.580 | 1.580 | 1.571 | 58,019 |
| 2026-09-08 | 1.670 | 1.690 | 1.660 | 1.670 | 1.661 | 208,903 |
| 2026-09-07 | 1.640 | 1.670 | 1.630 | 1.670 | 1.661 | 7,311 |
| 2026-09-04 | 1.650 | 1.670 | 1.650 | 1.670 | 1.661 | 462 |
| 2026-09-03 | 1.620 | 1.650 | 1.620 | 1.650 | 1.641 | 3,835 |
| 2026-09-02 | 1.650 | 1.650 | 1.610 | 1.610 | 1.601 | 95,067 |
| 2026-09-01 | 1.670 | 1.690 | 1.660 | 1.680 | 1.671 | 8,738 |
| 2026-08-31 | 1.660 | 1.690 | 1.610 | 1.680 | 1.671 | 243,453 |
| 2026-08-28 | 1.630 | 1.660 | 1.630 | 1.660 | 1.651 | 182,160 |
| 2026-08-27 | 1.620 | 1.620 | 1.580 | 1.580 | 1.571 | 8,967 |
| 2026-08-26 | 1.630 | 1.630 | 1.610 | 1.610 | 1.601 | 2,904 |
| 2026-08-25 | 1.620 | 1.630 | 1.620 | 1.620 | 1.611 | 62,605 |
| 2026-08-24 | 1.570 | 1.610 | 1.570 | 1.590 | 1.581 | 47,873 |
| 2026-08-21 | 1.580 | 1.600 | 1.560 | 1.560 | 1.551 | 158,189 |
| 2026-08-20 | 1.650 | 1.650 | 1.620 | 1.620 | 1.611 | 34,628 |
| 2026-08-19 | 1.600 | 1.600 | 1.560 | 1.580 | 1.571 | 194,028 |
| 2026-08-18 | 1.630 | 1.650 | 1.600 | 1.650 | 1.641 | 529,806 |
| 2026-08-17 | 1.640 | 1.640 | 1.620 | 1.640 | 1.631 | 525,907 |
| 2026-08-14 | 1.660 | 1.660 | 1.610 | 1.640 | 1.631 | 435,565 |
| 2026-08-13 | 1.550 | 1.550 | 1.520 | 1.530 | 1.522 | 746,768 |
| 2026-08-11 | 1.550 | 1.560 | 1.550 | 1.550 | 1.542 | 40,596 |
| 2026-08-10 | 1.500 | 1.530 | 1.500 | 1.530 | 1.522 | 585,982 |
| 2026-08-07 | 1.500 | 1.500 | 1.470 | 1.490 | 1.482 | 501,526 |
| 2026-08-06 | 1.410 | 1.450 | 1.400 | 1.430 | 1.422 | 86,566 |
| 2026-08-05 | 1.420 | 1.420 | 1.380 | 1.400 | 1.392 | 897,568 |
| 2026-08-04 | 1.420 | 1.440 | 1.410 | 1.440 | 1.432 | 440,828 |
| 2026-08-03 | 1.410 | 1.440 | 1.400 | 1.420 | 1.412 | 68,253 |
| 2026-07-31 | 1.440 | 1.440 | 1.410 | 1.410 | 1.402 | 174,211 |
| 2026-07-30 | 1.440 | 1.490 | 1.440 | 1.490 | 1.482 | 842,049 |
| 2026-07-27 | 1.320 | 1.360 | 1.320 | 1.340 | 1.333 | 624,441 |
| 2026-07-24 | 1.290 | 1.290 | 1.280 | 1.290 | 1.283 | 35,741 |
| 2026-07-23 | 1.280 | 1.300 | 1.270 | 1.300 | 1.293 | 78,746 |
| 2026-07-22 | 1.300 | 1.320 | 1.280 | 1.290 | 1.283 | 476,017 |
| 2026-07-21 | 1.300 | 1.320 | 1.270 | 1.310 | 1.303 | 1,149,033 |
| 2026-07-20 | 1.350 | 1.360 | 1.350 | 1.350 | 1.343 | 55,356 |
| 2026-07-17 | 1.330 | 1.360 | 1.320 | 1.350 | 1.343 | 674,590 |
| 2026-07-16 | 1.310 | 1.320 | 1.290 | 1.320 | 1.313 | 41,287 |
Page 1 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.