UK markets closed

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
57,840.00+600.00 (+1.05%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202257,780.0058,280.0057,670.0057,840.0057,840.00429,200
23 Jun 202257,510.0058,050.0057,220.0057,240.0057,240.00395,300
22 Jun 202257,480.0058,020.0057,140.0057,680.0057,680.00476,100
21 Jun 202256,970.0057,770.0056,680.0057,560.0057,560.00487,100
20 Jun 202256,290.0056,610.0055,780.0056,200.0056,200.00523,300
17 Jun 202255,810.0056,950.0055,510.0056,360.0056,360.00715,500
16 Jun 202256,900.0057,600.0056,320.0056,480.0056,480.00474,300
15 Jun 202256,820.0056,920.0056,010.0056,210.0056,210.00645,300
14 Jun 202257,350.0057,930.0057,090.0057,250.0057,250.00488,600
13 Jun 202257,970.0058,110.0057,460.0057,810.0057,810.00397,300
10 Jun 202259,300.0059,300.0058,410.0058,940.0058,940.00479,700
09 Jun 202259,590.0060,430.0059,590.0059,900.0059,900.00629,000
08 Jun 202258,600.0059,150.0058,500.0058,950.0058,950.00460,700
07 Jun 202258,070.0058,990.0057,840.0058,440.0058,440.00482,400
06 Jun 202256,740.0058,040.0056,710.0057,830.0057,830.00401,200
03 Jun 202257,100.0057,660.0056,630.0057,390.0057,390.00595,700
02 Jun 202258,250.0058,310.0057,320.0057,470.0057,470.00532,000
01 Jun 202257,280.0058,420.0057,230.0058,420.0058,420.00461,100
31 May 202258,130.0058,590.0057,420.0057,420.0057,420.00748,700
30 May 202257,700.0058,350.0057,030.0058,330.0058,330.00941,500
27 May 202257,890.0057,890.0056,510.0056,700.0056,700.00590,900
26 May 202256,870.0058,040.0056,780.0057,490.0057,490.00610,700
25 May 202258,740.0058,810.0057,200.0057,200.0057,200.00949,800
24 May 202259,840.0060,040.0059,350.0059,740.0059,740.00464,100
23 May 202259,180.0060,250.0059,070.0059,810.0059,810.00573,100
20 May 202259,440.0059,750.0058,890.0059,290.0059,290.00523,400
19 May 202258,270.0059,860.0058,250.0059,160.0059,160.00828,300
18 May 202257,830.0059,460.0057,610.0059,270.0059,270.00892,200
17 May 202256,600.0057,730.0056,250.0057,260.0057,260.00385,700
16 May 202257,840.0057,970.0056,230.0056,340.0056,340.00617,700
13 May 202257,180.0057,730.0056,880.0057,250.0057,250.00544,100
12 May 202257,190.0058,340.0057,120.0057,250.0057,250.00733,100
11 May 202257,140.0058,880.0055,870.0058,190.0058,190.001,892,500
10 May 202255,600.0056,700.0055,320.0056,360.0056,360.001,046,800
09 May 202256,900.0057,200.0056,180.0056,220.0056,220.00656,700
06 May 202258,010.0058,470.0056,820.0057,840.0057,840.001,043,600
02 May 202259,200.0059,760.0058,120.0058,500.0058,500.00781,700
28 Apr 202260,500.0060,930.0059,660.0059,910.0059,910.00804,900
27 Apr 202260,700.0061,410.0059,710.0061,310.0061,310.00970,300
26 Apr 202263,300.0063,360.0061,400.0061,400.0061,400.00691,500
25 Apr 202262,250.0063,300.0061,490.0062,950.0062,950.00591,400
22 Apr 202263,380.0063,820.0062,700.0063,520.0063,520.00542,400
21 Apr 202263,460.0064,250.0062,770.0064,130.0064,130.00534,400
20 Apr 202265,150.0065,640.0064,010.0064,260.0064,260.00507,600
19 Apr 202264,100.0064,740.0063,990.0064,470.0064,470.00373,200
18 Apr 202264,500.0064,530.0063,520.0063,840.0063,840.00350,300
15 Apr 202264,890.0065,170.0064,460.0064,900.0064,900.00375,300
14 Apr 202264,850.0065,060.0064,080.0064,960.0064,960.00410,500
13 Apr 202264,340.0064,850.0064,060.0064,540.0064,540.00591,900
12 Apr 202263,300.0064,120.0062,670.0063,880.0063,880.00568,700
11 Apr 202263,400.0063,910.0063,130.0063,720.0063,720.00377,300
08 Apr 202263,320.0063,830.0062,610.0063,810.0063,810.00509,000
07 Apr 202263,460.0063,780.0063,070.0063,180.0063,180.00463,400
06 Apr 202263,120.0063,900.0063,030.0063,460.0063,460.00457,900
05 Apr 202264,410.0064,410.0063,010.0063,250.0063,250.00504,000
04 Apr 202264,350.0064,740.0063,470.0063,740.0063,740.00603,400
01 Apr 202262,730.0063,940.0062,310.0063,660.0063,660.00804,000
31 Mar 202262,860.0062,860.0061,640.0061,670.0061,670.00813,000
30 Mar 202264,910.0065,140.0062,310.0063,140.0063,140.001,273,400
30 Mar 20221410 Dividend
29 Mar 202266,450.0067,080.0066,060.0066,990.0065,580.00809,000
28 Mar 202265,780.0066,390.0065,330.0066,070.0064,679.37638,800
25 Mar 202264,750.0066,230.0064,610.0065,780.0064,395.47837,700
24 Mar 202263,980.0064,770.0063,770.0064,700.0063,338.20636,400
23 Mar 202263,180.0064,190.0063,140.0063,890.0062,545.25797,400
22 Mar 202261,790.0062,330.0061,220.0061,870.0060,567.77538,800
18 Mar 202260,950.0061,660.0060,530.0060,940.0059,657.34707,500
17 Mar 202260,620.0061,230.0059,960.0060,950.0059,667.13747,500
16 Mar 202258,330.0060,040.0058,310.0059,820.0058,560.91914,300
15 Mar 202257,780.0058,010.0057,160.0057,450.0056,240.80489,000
14 Mar 202259,140.0059,150.0058,210.0058,210.0056,984.80364,700
11 Mar 202258,630.0058,900.0058,060.0058,650.0057,415.54599,500
10 Mar 202258,600.0058,690.0057,730.0058,600.0057,366.59586,900
09 Mar 202257,600.0057,950.0057,360.0057,600.0056,387.64732,600
08 Mar 202256,500.0057,550.0055,900.0056,410.0055,222.69700,900
07 Mar 202258,410.0058,590.0057,070.0057,220.0056,015.64579,900
04 Mar 202259,660.0060,300.0058,380.0058,770.0057,533.02883,600
03 Mar 202259,000.0060,070.0058,840.0059,330.0058,081.23825,700
02 Mar 202258,400.0058,690.0057,970.0058,280.0057,053.33704,300
01 Mar 202258,870.0059,270.0058,100.0058,120.0056,896.70584,600
28 Feb 202257,380.0058,630.0057,360.0058,020.0056,798.80832,500
25 Feb 202257,120.0057,750.0056,120.0056,900.0055,702.38782,500
24 Feb 202257,260.0058,240.0056,930.0057,050.0055,849.22669,000
22 Feb 202257,700.0058,520.0057,610.0057,910.0056,691.12485,200
21 Feb 202258,940.0059,040.0058,610.0058,770.0057,533.02484,100
18 Feb 202258,720.0059,600.0058,360.0059,480.0058,228.07633,800
17 Feb 202258,740.0059,100.0057,890.0058,760.0057,523.23665,600
16 Feb 202258,420.0059,290.0058,360.0058,610.0057,376.381,027,700
15 Feb 202257,820.0058,420.0057,220.0057,420.0056,211.43583,500
14 Feb 202257,530.0057,900.0057,010.0057,750.0056,534.48596,900
10 Feb 202258,120.0058,340.0057,670.0058,060.0056,837.96715,600
09 Feb 202258,270.0058,560.0057,630.0058,090.0056,867.33659,100
08 Feb 202258,020.0058,280.0057,430.0057,680.0056,465.96647,500
07 Feb 202257,750.0058,790.0057,560.0058,490.0057,258.91684,400
04 Feb 202256,600.0059,180.0056,310.0058,180.0056,955.431,704,900
03 Feb 202257,200.0057,290.0055,940.0056,150.0054,968.16996,300
02 Feb 202256,420.0057,740.0056,230.0057,740.0056,524.70640,200
01 Feb 202257,150.0057,560.0056,400.0056,720.0055,526.16800,300
31 Jan 202256,500.0057,110.0056,160.0056,160.0054,977.95728,000
28 Jan 202256,140.0056,520.0055,920.0056,100.0054,919.21705,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...