Nintendo Co., Ltd. (7974.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7,600.00 | 7,655.00 | 7,533.00 | 7,589.00 | 7,589.00 | 2,772,000 |
| 17 Apr 2024 | 7,630.00 | 7,646.00 | 7,515.00 | 7,585.00 | 7,585.00 | 3,395,400 |
| 16 Apr 2024 | 7,580.00 | 7,590.00 | 7,511.00 | 7,524.00 | 7,524.00 | 3,649,400 |
| 15 Apr 2024 | 7,650.00 | 7,668.00 | 7,581.00 | 7,668.00 | 7,668.00 | 2,492,600 |
| 12 Apr 2024 | 7,840.00 | 7,840.00 | 7,722.00 | 7,735.00 | 7,735.00 | 2,445,900 |
| 11 Apr 2024 | 7,681.00 | 7,740.00 | 7,672.00 | 7,723.00 | 7,723.00 | 2,406,700 |
| 10 Apr 2024 | 7,851.00 | 7,868.00 | 7,786.00 | 7,788.00 | 7,788.00 | 2,216,200 |
| 09 Apr 2024 | 7,870.00 | 7,887.00 | 7,794.00 | 7,882.00 | 7,882.00 | 2,363,900 |
| 08 Apr 2024 | 7,800.00 | 7,871.00 | 7,772.00 | 7,858.00 | 7,858.00 | 2,592,300 |
| 05 Apr 2024 | 7,747.00 | 7,757.00 | 7,627.00 | 7,741.00 | 7,741.00 | 4,297,600 |
| 04 Apr 2024 | 7,889.00 | 7,964.00 | 7,843.00 | 7,888.00 | 7,888.00 | 4,343,900 |
| 03 Apr 2024 | 8,049.00 | 8,049.00 | 7,745.00 | 7,806.00 | 7,806.00 | 7,154,700 |
| 02 Apr 2024 | 8,180.00 | 8,227.00 | 8,124.00 | 8,147.00 | 8,147.00 | 3,245,200 |
| 01 Apr 2024 | 8,253.00 | 8,309.00 | 8,181.00 | 8,210.00 | 8,210.00 | 2,669,300 |
| 29 Mar 2024 | 8,269.00 | 8,290.00 | 8,192.00 | 8,206.00 | 8,206.00 | 1,747,900 |
| 28 Mar 2024 | 8,290.00 | 8,310.00 | 8,221.00 | 8,259.00 | 8,259.00 | 4,305,600 |
| 28 Mar 2024 | 109 Dividend | |||||
| 27 Mar 2024 | 8,370.00 | 8,470.00 | 8,348.00 | 8,410.00 | 8,301.00 | 4,146,700 |
| 26 Mar 2024 | 8,325.00 | 8,360.00 | 8,292.00 | 8,308.00 | 8,200.32 | 3,255,600 |
| 25 Mar 2024 | 8,424.00 | 8,424.00 | 8,268.00 | 8,299.00 | 8,191.44 | 3,050,000 |
| 22 Mar 2024 | 8,388.00 | 8,448.00 | 8,333.00 | 8,426.00 | 8,316.79 | 3,562,600 |
| 21 Mar 2024 | 8,497.00 | 8,545.00 | 8,357.00 | 8,378.00 | 8,269.42 | 3,916,900 |
| 19 Mar 2024 | 8,238.00 | 8,359.00 | 8,216.00 | 8,358.00 | 8,249.67 | 2,492,800 |
| 18 Mar 2024 | 8,181.00 | 8,286.00 | 8,179.00 | 8,286.00 | 8,178.61 | 2,835,000 |
| 15 Mar 2024 | 8,165.00 | 8,271.00 | 8,138.00 | 8,224.00 | 8,117.41 | 4,416,600 |
| 14 Mar 2024 | 8,183.00 | 8,224.00 | 8,151.00 | 8,224.00 | 8,117.41 | 2,701,900 |
| 13 Mar 2024 | 8,205.00 | 8,284.00 | 8,175.00 | 8,232.00 | 8,125.31 | 3,813,600 |
| 12 Mar 2024 | 8,272.00 | 8,272.00 | 8,152.00 | 8,201.00 | 8,094.71 | 3,501,600 |
| 11 Mar 2024 | 8,140.00 | 8,312.00 | 8,118.00 | 8,312.00 | 8,204.27 | 4,028,600 |
| 08 Mar 2024 | 8,303.00 | 8,325.00 | 8,223.00 | 8,231.00 | 8,124.32 | 4,052,500 |
| 07 Mar 2024 | 8,399.00 | 8,462.00 | 8,295.00 | 8,323.00 | 8,215.13 | 3,294,300 |
| 06 Mar 2024 | 8,309.00 | 8,357.00 | 8,283.00 | 8,329.00 | 8,221.05 | 3,185,600 |
| 05 Mar 2024 | 8,340.00 | 8,407.00 | 8,282.00 | 8,390.00 | 8,281.26 | 3,171,000 |
| 04 Mar 2024 | 8,465.00 | 8,490.00 | 8,333.00 | 8,345.00 | 8,236.84 | 4,792,100 |
| 01 Mar 2024 | 8,450.00 | 8,498.00 | 8,377.00 | 8,484.00 | 8,374.04 | 3,559,600 |
| 29 Feb 2024 | 8,322.00 | 8,443.00 | 8,270.00 | 8,400.00 | 8,291.13 | 5,573,800 |
| 28 Feb 2024 | 8,420.00 | 8,475.00 | 8,362.00 | 8,366.00 | 8,257.57 | 4,656,200 |
| 27 Feb 2024 | 8,649.00 | 8,650.00 | 8,491.00 | 8,508.00 | 8,397.73 | 5,568,300 |
| 26 Feb 2024 | 8,437.00 | 8,607.00 | 8,425.00 | 8,549.00 | 8,438.20 | 5,738,200 |
| 22 Feb 2024 | 8,401.00 | 8,457.00 | 8,332.00 | 8,419.00 | 8,309.88 | 5,618,000 |
| 21 Feb 2024 | 8,300.00 | 8,462.00 | 8,219.00 | 8,401.00 | 8,292.12 | 7,836,800 |
| 20 Feb 2024 | 8,410.00 | 8,419.00 | 8,185.00 | 8,263.00 | 8,155.91 | 10,752,200 |
| 19 Feb 2024 | 8,424.00 | 8,432.00 | 8,090.00 | 8,356.00 | 8,247.70 | 15,187,800 |
| 16 Feb 2024 | 8,950.00 | 9,006.00 | 8,701.00 | 8,874.00 | 8,758.99 | 6,987,200 |
| 15 Feb 2024 | 8,987.00 | 9,028.00 | 8,890.00 | 8,950.00 | 8,834.00 | 6,298,200 |
| 14 Feb 2024 | 8,710.00 | 8,881.00 | 8,690.00 | 8,871.00 | 8,756.03 | 4,869,300 |
| 13 Feb 2024 | 8,800.00 | 8,830.00 | 8,676.00 | 8,710.00 | 8,597.11 | 6,279,200 |
| 09 Feb 2024 | 8,683.00 | 8,706.00 | 8,537.00 | 8,700.00 | 8,587.24 | 5,455,700 |
| 08 Feb 2024 | 8,450.00 | 8,690.00 | 8,377.00 | 8,620.00 | 8,508.28 | 7,645,900 |
| 07 Feb 2024 | 8,405.00 | 8,623.00 | 8,278.00 | 8,369.00 | 8,260.53 | 9,328,400 |
| 06 Feb 2024 | 8,389.00 | 8,443.00 | 8,294.00 | 8,376.00 | 8,267.44 | 4,928,900 |
| 05 Feb 2024 | 8,476.00 | 8,508.00 | 8,408.00 | 8,415.00 | 8,305.94 | 4,553,400 |
| 02 Feb 2024 | 8,353.00 | 8,490.00 | 8,226.00 | 8,476.00 | 8,366.14 | 6,616,700 |
| 01 Feb 2024 | 8,289.00 | 8,342.00 | 8,256.00 | 8,310.00 | 8,202.30 | 3,915,800 |
| 31 Jan 2024 | 8,210.00 | 8,310.00 | 8,175.00 | 8,310.00 | 8,202.30 | 4,584,600 |
| 30 Jan 2024 | 8,199.00 | 8,388.00 | 8,187.00 | 8,271.00 | 8,163.80 | 6,585,500 |
| 29 Jan 2024 | 7,992.00 | 8,100.00 | 7,978.00 | 8,091.00 | 7,986.13 | 4,450,300 |
| 26 Jan 2024 | 7,971.00 | 8,005.00 | 7,890.00 | 7,895.00 | 7,792.67 | 4,298,900 |
| 25 Jan 2024 | 7,958.00 | 8,009.00 | 7,931.00 | 7,972.00 | 7,868.68 | 3,424,100 |
| 24 Jan 2024 | 8,025.00 | 8,058.00 | 7,906.00 | 7,938.00 | 7,835.12 | 4,990,200 |
| 23 Jan 2024 | 8,080.00 | 8,208.00 | 8,042.00 | 8,089.00 | 7,984.16 | 4,913,300 |
| 22 Jan 2024 | 8,150.00 | 8,180.00 | 8,025.00 | 8,103.00 | 7,997.98 | 4,831,700 |
| 19 Jan 2024 | 8,235.00 | 8,249.00 | 8,122.00 | 8,136.00 | 8,030.55 | 4,438,100 |
| 18 Jan 2024 | 7,974.00 | 8,084.00 | 7,955.00 | 8,066.00 | 7,961.46 | 4,931,300 |
| 17 Jan 2024 | 8,010.00 | 8,103.00 | 7,920.00 | 7,940.00 | 7,837.09 | 6,642,100 |
| 16 Jan 2024 | 8,097.00 | 8,155.00 | 8,010.00 | 8,037.00 | 7,932.83 | 5,877,900 |
| 15 Jan 2024 | 8,097.00 | 8,155.00 | 8,030.00 | 8,131.00 | 8,025.62 | 1,488,200 |
| 12 Jan 2024 | 8,010.00 | 8,180.00 | 7,960.00 | 8,125.00 | 8,019.69 | 9,141,400 |
| 11 Jan 2024 | 7,928.00 | 8,075.00 | 7,841.00 | 7,930.00 | 7,827.22 | 9,331,400 |
| 10 Jan 2024 | 7,646.00 | 7,902.00 | 7,622.00 | 7,823.00 | 7,721.61 | 9,140,900 |
| 09 Jan 2024 | 7,305.00 | 7,568.00 | 7,290.00 | 7,538.00 | 7,440.30 | 6,863,600 |
| 05 Jan 2024 | 7,202.00 | 7,290.00 | 7,197.00 | 7,223.00 | 7,129.38 | 4,107,700 |
| 04 Jan 2024 | 7,227.00 | 7,274.00 | 7,138.00 | 7,176.00 | 7,082.99 | 5,215,500 |
| 29 Dec 2023 | 7,199.00 | 7,395.00 | 7,187.00 | 7,359.00 | 7,263.62 | 6,355,400 |
| 28 Dec 2023 | 7,095.00 | 7,187.00 | 7,081.00 | 7,133.00 | 7,040.55 | 3,074,400 |
| 27 Dec 2023 | 7,000.00 | 7,133.00 | 6,988.00 | 7,126.00 | 7,033.64 | 3,942,400 |
| 26 Dec 2023 | 6,960.00 | 6,987.00 | 6,944.00 | 6,987.00 | 6,896.44 | 2,087,000 |
| 25 Dec 2023 | 6,984.00 | 7,013.00 | 6,911.00 | 6,934.00 | 6,844.13 | 1,675,300 |
| 22 Dec 2023 | 6,950.00 | 7,013.00 | 6,916.00 | 6,946.00 | 6,855.97 | 2,400,300 |
| 21 Dec 2023 | 6,945.00 | 6,955.00 | 6,896.00 | 6,946.00 | 6,855.97 | 1,990,300 |
| 20 Dec 2023 | 6,963.00 | 7,016.00 | 6,951.00 | 6,965.00 | 6,874.73 | 3,408,500 |
| 19 Dec 2023 | 6,880.00 | 6,960.00 | 6,849.00 | 6,936.00 | 6,846.10 | 3,102,900 |
| 18 Dec 2023 | 6,748.00 | 6,813.00 | 6,739.00 | 6,813.00 | 6,724.70 | 3,345,900 |
| 15 Dec 2023 | 6,790.00 | 6,838.00 | 6,729.00 | 6,778.00 | 6,690.15 | 5,892,400 |
| 14 Dec 2023 | 6,830.00 | 6,896.00 | 6,812.00 | 6,859.00 | 6,770.10 | 3,796,700 |
| 13 Dec 2023 | 6,955.00 | 6,969.00 | 6,889.00 | 6,926.00 | 6,836.23 | 2,796,500 |
| 12 Dec 2023 | 6,914.00 | 7,024.00 | 6,914.00 | 6,945.00 | 6,854.99 | 2,944,300 |
| 11 Dec 2023 | 6,850.00 | 6,943.00 | 6,808.00 | 6,890.00 | 6,800.70 | 3,080,800 |
| 08 Dec 2023 | 6,863.00 | 6,889.00 | 6,790.00 | 6,798.00 | 6,709.89 | 4,052,500 |
| 07 Dec 2023 | 6,910.00 | 6,982.00 | 6,856.00 | 6,862.00 | 6,773.06 | 3,300,800 |
| 06 Dec 2023 | 6,803.00 | 6,893.00 | 6,777.00 | 6,875.00 | 6,785.90 | 2,862,800 |
| 05 Dec 2023 | 6,809.00 | 6,867.00 | 6,775.00 | 6,813.00 | 6,724.70 | 2,490,000 |
| 04 Dec 2023 | 6,882.00 | 6,899.00 | 6,786.00 | 6,814.00 | 6,725.69 | 2,692,800 |
| 01 Dec 2023 | 6,917.00 | 6,928.00 | 6,846.00 | 6,909.00 | 6,819.45 | 3,156,700 |
| 30 Nov 2023 | 6,826.00 | 6,916.00 | 6,810.00 | 6,912.00 | 6,822.42 | 4,681,800 |
| 29 Nov 2023 | 6,845.00 | 6,850.00 | 6,798.00 | 6,826.00 | 6,737.53 | 2,398,700 |
| 28 Nov 2023 | 6,895.00 | 6,900.00 | 6,796.00 | 6,824.00 | 6,735.56 | 2,675,900 |
| 27 Nov 2023 | 6,900.00 | 6,984.00 | 6,846.00 | 6,859.00 | 6,770.10 | 3,484,800 |
| 24 Nov 2023 | 6,960.00 | 6,966.00 | 6,854.00 | 6,854.00 | 6,765.17 | 3,170,100 |
| 22 Nov 2023 | 6,870.00 | 6,938.00 | 6,835.00 | 6,920.00 | 6,830.31 | 2,770,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.