7974.T - Nintendo Co., Ltd.
Tokyo - Tokyo Delayed price. Currency in JPY
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 5,980.00 | 6,085.00 | 5,977.00 | 6,050.00 | 6,050.00 | 5,926,600 |
| 01 Jun 2023 | 5,917.00 | 5,975.00 | 5,901.00 | 5,954.00 | 5,954.00 | 4,029,800 |
| 31 May 2023 | 6,006.00 | 6,013.00 | 5,895.00 | 5,936.00 | 5,936.00 | 13,218,800 |
| 30 May 2023 | 5,892.00 | 6,015.00 | 5,890.00 | 5,990.00 | 5,990.00 | 4,847,400 |
| 29 May 2023 | 5,967.00 | 5,976.00 | 5,882.00 | 5,909.00 | 5,909.00 | 5,562,300 |
| 26 May 2023 | 5,920.00 | 5,977.00 | 5,910.00 | 5,943.00 | 5,943.00 | 4,494,900 |
| 25 May 2023 | 5,891.00 | 5,917.00 | 5,854.00 | 5,876.00 | 5,876.00 | 4,434,600 |
| 24 May 2023 | 5,950.00 | 5,972.00 | 5,881.00 | 5,930.00 | 5,930.00 | 4,220,900 |
| 23 May 2023 | 6,060.00 | 6,107.00 | 5,934.00 | 5,988.00 | 5,988.00 | 7,209,500 |
| 22 May 2023 | 5,999.00 | 6,060.00 | 5,989.00 | 6,060.00 | 6,060.00 | 5,098,500 |
| 19 May 2023 | 6,074.00 | 6,082.00 | 5,968.00 | 5,977.00 | 5,977.00 | 6,094,600 |
| 18 May 2023 | 6,048.00 | 6,063.00 | 5,998.00 | 6,043.00 | 6,043.00 | 8,556,600 |
| 17 May 2023 | 5,880.00 | 5,966.00 | 5,861.00 | 5,925.00 | 5,925.00 | 7,467,500 |
| 16 May 2023 | 5,825.00 | 5,870.00 | 5,796.00 | 5,847.00 | 5,847.00 | 6,054,900 |
| 15 May 2023 | 5,800.00 | 5,808.00 | 5,728.00 | 5,800.00 | 5,800.00 | 5,628,700 |
| 12 May 2023 | 5,688.00 | 5,767.00 | 5,652.00 | 5,758.00 | 5,758.00 | 7,818,600 |
| 11 May 2023 | 5,679.00 | 5,722.00 | 5,590.00 | 5,631.00 | 5,631.00 | 5,811,500 |
| 10 May 2023 | 5,780.00 | 5,781.00 | 5,657.00 | 5,725.00 | 5,725.00 | 8,949,800 |
| 09 May 2023 | 5,708.00 | 5,755.00 | 5,673.00 | 5,730.00 | 5,730.00 | 6,965,800 |
| 08 May 2023 | 5,730.00 | 5,798.00 | 5,712.00 | 5,739.00 | 5,739.00 | 8,361,200 |
| 02 May 2023 | 5,691.00 | 5,711.00 | 5,668.00 | 5,693.00 | 5,693.00 | 4,023,400 |
| 01 May 2023 | 5,788.00 | 5,799.00 | 5,656.00 | 5,691.00 | 5,691.00 | 5,363,400 |
| 28 Apr 2023 | 5,655.00 | 5,721.00 | 5,645.00 | 5,721.00 | 5,721.00 | 5,439,300 |
| 27 Apr 2023 | 5,594.00 | 5,647.00 | 5,577.00 | 5,628.00 | 5,628.00 | 4,188,300 |
| 26 Apr 2023 | 5,620.00 | 5,642.00 | 5,577.00 | 5,618.00 | 5,618.00 | 4,642,500 |
| 25 Apr 2023 | 5,590.00 | 5,736.00 | 5,566.00 | 5,649.00 | 5,649.00 | 7,607,900 |
| 24 Apr 2023 | 5,511.00 | 5,604.00 | 5,490.00 | 5,591.00 | 5,591.00 | 4,516,600 |
| 21 Apr 2023 | 5,531.00 | 5,554.00 | 5,506.00 | 5,520.00 | 5,520.00 | 3,606,000 |
| 20 Apr 2023 | 5,539.00 | 5,539.00 | 5,460.00 | 5,516.00 | 5,516.00 | 4,160,400 |
| 19 Apr 2023 | 5,541.00 | 5,547.00 | 5,511.00 | 5,542.00 | 5,542.00 | 4,440,400 |
| 18 Apr 2023 | 5,500.00 | 5,560.00 | 5,485.00 | 5,560.00 | 5,560.00 | 5,630,300 |
| 17 Apr 2023 | 5,499.00 | 5,499.00 | 5,423.00 | 5,457.00 | 5,457.00 | 3,467,500 |
| 14 Apr 2023 | 5,393.00 | 5,480.00 | 5,379.00 | 5,467.00 | 5,467.00 | 5,924,400 |
| 13 Apr 2023 | 5,431.00 | 5,435.00 | 5,376.00 | 5,379.00 | 5,379.00 | 4,182,700 |
| 12 Apr 2023 | 5,413.00 | 5,488.00 | 5,396.00 | 5,466.00 | 5,466.00 | 5,148,200 |
| 11 Apr 2023 | 5,505.00 | 5,543.00 | 5,407.00 | 5,413.00 | 5,413.00 | 9,397,600 |
| 10 Apr 2023 | 5,291.00 | 5,410.00 | 5,271.00 | 5,406.00 | 5,406.00 | 7,136,300 |
| 07 Apr 2023 | 5,325.00 | 5,326.00 | 5,187.00 | 5,198.00 | 5,198.00 | 4,302,700 |
| 06 Apr 2023 | 5,235.00 | 5,297.00 | 5,230.00 | 5,250.00 | 5,250.00 | 4,175,400 |
| 05 Apr 2023 | 5,363.00 | 5,367.00 | 5,241.00 | 5,245.00 | 5,245.00 | 6,830,300 |
| 04 Apr 2023 | 5,210.00 | 5,414.00 | 5,194.00 | 5,412.00 | 5,412.00 | 10,423,400 |
| 03 Apr 2023 | 5,209.00 | 5,218.00 | 5,150.00 | 5,173.00 | 5,173.00 | 4,140,400 |
| 31 Mar 2023 | 5,098.00 | 5,141.00 | 5,082.00 | 5,131.00 | 5,131.00 | 4,148,100 |
| 30 Mar 2023 | 5,100.00 | 5,122.00 | 5,066.00 | 5,079.00 | 5,079.00 | 3,668,500 |
| 30 Mar 2023 | 123 Dividend | |||||
| 29 Mar 2023 | 5,087.00 | 5,181.00 | 5,051.00 | 5,179.00 | 5,056.00 | 5,495,300 |
| 28 Mar 2023 | 5,115.00 | 5,136.00 | 5,074.00 | 5,083.00 | 4,962.28 | 3,167,800 |
| 27 Mar 2023 | 5,099.00 | 5,131.00 | 5,087.00 | 5,095.00 | 4,974.00 | 2,570,100 |
| 24 Mar 2023 | 5,079.00 | 5,079.00 | 5,031.00 | 5,058.00 | 4,937.87 | 3,528,800 |
| 23 Mar 2023 | 5,080.00 | 5,088.00 | 5,037.00 | 5,076.00 | 4,955.45 | 3,157,600 |
| 22 Mar 2023 | 5,041.00 | 5,091.00 | 5,011.00 | 5,080.00 | 4,959.35 | 4,871,800 |
| 20 Mar 2023 | 5,143.00 | 5,146.00 | 5,030.00 | 5,033.00 | 4,913.47 | 4,651,500 |
| 17 Mar 2023 | 5,122.00 | 5,148.00 | 5,093.00 | 5,144.00 | 5,021.83 | 4,791,900 |
| 16 Mar 2023 | 5,010.00 | 5,087.00 | 4,996.00 | 5,075.00 | 4,954.47 | 4,511,500 |
| 15 Mar 2023 | 5,034.00 | 5,109.00 | 5,034.00 | 5,082.00 | 4,961.30 | 4,393,600 |
| 14 Mar 2023 | 5,091.00 | 5,091.00 | 5,028.00 | 5,065.00 | 4,944.71 | 4,934,100 |
| 13 Mar 2023 | 5,112.00 | 5,131.00 | 5,097.00 | 5,129.00 | 5,007.19 | 3,586,700 |
| 10 Mar 2023 | 5,152.00 | 5,181.00 | 5,136.00 | 5,148.00 | 5,025.74 | 5,040,700 |
| 09 Mar 2023 | 5,160.00 | 5,236.00 | 5,159.00 | 5,227.00 | 5,102.86 | 4,169,600 |
| 08 Mar 2023 | 5,130.00 | 5,183.00 | 5,121.00 | 5,158.00 | 5,035.50 | 3,768,500 |
| 07 Mar 2023 | 5,182.00 | 5,206.00 | 5,167.00 | 5,177.00 | 5,054.05 | 3,147,900 |
| 06 Mar 2023 | 5,180.00 | 5,215.00 | 5,170.00 | 5,178.00 | 5,055.02 | 3,255,300 |
| 03 Mar 2023 | 5,101.00 | 5,165.00 | 5,093.00 | 5,158.00 | 5,035.50 | 4,696,500 |
| 02 Mar 2023 | 5,058.00 | 5,141.00 | 5,053.00 | 5,136.00 | 5,014.02 | 4,997,600 |
| 01 Mar 2023 | 5,097.00 | 5,126.00 | 5,041.00 | 5,122.00 | 5,000.35 | 6,107,900 |
| 28 Feb 2023 | 5,145.00 | 5,187.00 | 5,124.00 | 5,124.00 | 5,002.31 | 6,918,600 |
| 27 Feb 2023 | 5,200.00 | 5,238.00 | 5,183.00 | 5,198.00 | 5,074.55 | 4,848,800 |
| 24 Feb 2023 | 5,291.00 | 5,313.00 | 5,252.00 | 5,297.00 | 5,171.20 | 4,381,800 |
| 22 Feb 2023 | 5,389.00 | 5,391.00 | 5,312.00 | 5,312.00 | 5,185.84 | 4,503,200 |
| 21 Feb 2023 | 5,470.00 | 5,480.00 | 5,412.00 | 5,412.00 | 5,283.47 | 3,638,900 |
| 20 Feb 2023 | 5,498.00 | 5,498.00 | 5,419.00 | 5,464.00 | 5,334.23 | 4,224,100 |
| 17 Feb 2023 | 5,488.00 | 5,499.00 | 5,425.00 | 5,456.00 | 5,326.42 | 4,440,300 |
| 16 Feb 2023 | 5,432.00 | 5,499.00 | 5,391.00 | 5,498.00 | 5,367.42 | 6,867,300 |
| 15 Feb 2023 | 5,370.00 | 5,374.00 | 5,305.00 | 5,336.00 | 5,209.27 | 4,432,200 |
| 14 Feb 2023 | 5,230.00 | 5,339.00 | 5,230.00 | 5,328.00 | 5,201.46 | 5,742,800 |
| 13 Feb 2023 | 5,246.00 | 5,257.00 | 5,212.00 | 5,224.00 | 5,099.93 | 7,001,000 |
| 10 Feb 2023 | 5,290.00 | 5,379.00 | 5,281.00 | 5,307.00 | 5,180.96 | 10,996,200 |
| 09 Feb 2023 | 5,192.00 | 5,292.00 | 5,171.00 | 5,279.00 | 5,153.63 | 14,233,000 |
| 08 Feb 2023 | 5,280.00 | 5,298.00 | 5,146.00 | 5,201.00 | 5,077.48 | 27,112,900 |
| 07 Feb 2023 | 5,590.00 | 5,644.00 | 5,567.00 | 5,624.00 | 5,490.43 | 4,215,900 |
| 06 Feb 2023 | 5,630.00 | 5,647.00 | 5,616.00 | 5,621.00 | 5,487.50 | 3,580,900 |
| 03 Feb 2023 | 5,608.00 | 5,627.00 | 5,573.00 | 5,622.00 | 5,488.48 | 3,281,200 |
| 02 Feb 2023 | 5,596.00 | 5,616.00 | 5,571.00 | 5,582.00 | 5,449.43 | 2,751,200 |
| 01 Feb 2023 | 5,590.00 | 5,623.00 | 5,580.00 | 5,580.00 | 5,447.48 | 2,409,900 |
| 31 Jan 2023 | 5,680.00 | 5,689.00 | 5,615.00 | 5,625.00 | 5,491.41 | 3,547,100 |
| 30 Jan 2023 | 5,595.00 | 5,622.00 | 5,567.00 | 5,598.00 | 5,465.05 | 3,956,900 |
| 27 Jan 2023 | 5,660.00 | 5,669.00 | 5,617.00 | 5,630.00 | 5,496.29 | 2,678,500 |
| 26 Jan 2023 | 5,602.00 | 5,660.00 | 5,602.00 | 5,635.00 | 5,501.17 | 3,524,000 |
| 25 Jan 2023 | 5,567.00 | 5,591.00 | 5,545.00 | 5,574.00 | 5,441.62 | 3,152,700 |
| 24 Jan 2023 | 5,578.00 | 5,613.00 | 5,555.00 | 5,556.00 | 5,424.05 | 3,889,900 |
| 23 Jan 2023 | 5,551.00 | 5,573.00 | 5,512.00 | 5,535.00 | 5,403.54 | 3,268,600 |
| 20 Jan 2023 | 5,522.00 | 5,582.00 | 5,495.00 | 5,510.00 | 5,379.14 | 3,791,600 |
| 19 Jan 2023 | 5,550.00 | 5,556.00 | 5,498.00 | 5,535.00 | 5,403.54 | 3,101,300 |
| 18 Jan 2023 | 5,520.00 | 5,627.00 | 5,493.00 | 5,608.00 | 5,474.81 | 5,079,100 |
| 17 Jan 2023 | 5,413.00 | 5,496.00 | 5,413.00 | 5,490.00 | 5,359.61 | 4,018,600 |
| 16 Jan 2023 | 5,385.00 | 5,470.00 | 5,361.00 | 5,413.00 | 5,284.44 | 4,215,300 |
| 13 Jan 2023 | 5,381.00 | 5,473.00 | 5,381.00 | 5,397.00 | 5,268.82 | 5,983,300 |
| 12 Jan 2023 | 5,469.00 | 5,488.00 | 5,436.00 | 5,447.00 | 5,317.63 | 7,380,700 |
| 11 Jan 2023 | 5,497.00 | 5,548.00 | 5,482.00 | 5,547.00 | 5,415.26 | 5,320,000 |
| 10 Jan 2023 | 5,483.00 | 5,565.00 | 5,470.00 | 5,470.00 | 5,340.09 | 5,620,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.