Nintendo Co., Ltd. (NTDOY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.01+0.01 (+0.08%)
At close: 04:00PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202413.0013.1013.0013.0113.01349,700
28 May 202413.0113.1212.9813.0013.00655,500
24 May 202413.0213.2013.0213.1613.16837,500
23 May 202413.3013.3413.0113.0413.041,209,300
22 May 202413.2513.3813.2513.3313.333,964,500
21 May 202413.3413.6013.3313.4413.44774,300
20 May 202413.5513.5513.3113.3813.381,590,000
17 May 202413.5213.7013.5213.6413.641,768,500
16 May 202413.7613.8213.6713.6813.686,516,100
15 May 202413.3813.4813.2013.4113.411,624,900
14 May 202413.4213.5813.3713.4913.492,912,700
13 May 202412.7512.9412.7512.8512.852,125,700
10 May 202412.5912.6912.5012.6212.622,236,700
09 May 202412.2012.3512.1112.3312.333,748,500
08 May 202411.8811.9311.7511.7611.762,176,700
07 May 202412.1912.5512.1712.4012.401,457,200
06 May 202412.3512.4812.2512.4112.41851,200
03 May 202412.4312.4312.2812.3812.38293,500
02 May 202412.0512.2512.0512.2512.25562,600
01 May 202412.1012.2012.0112.0512.05751,300
30 Apr 202412.3312.3312.1612.1812.181,854,000
29 Apr 202412.3012.3512.2512.3512.35749,100
26 Apr 202412.1612.2512.1012.2512.251,511,900
25 Apr 202411.8411.9111.7711.8911.891,290,600
24 Apr 202412.0812.1112.0012.0412.04298,800
23 Apr 202412.1012.1212.0212.0812.08628,500
22 Apr 202412.2212.2712.0612.1312.13434,900
19 Apr 202412.0812.1911.9511.9811.981,230,400
18 Apr 202412.1912.2712.1212.1212.12672,600
17 Apr 202412.2712.4012.1812.2212.22489,400
16 Apr 202412.0612.1412.0312.1412.14738,700
15 Apr 202412.4112.4512.1812.1912.191,031,900
12 Apr 202412.4512.6012.4112.4112.41474,500
11 Apr 202412.5512.6012.4812.5812.58771,900
10 Apr 202412.7512.7512.5812.6312.63406,600
09 Apr 202412.9012.9512.8612.9112.91356,200
08 Apr 202412.9013.0212.8812.9512.95479,000
05 Apr 202412.7512.7912.7212.7712.77512,900
04 Apr 202412.9213.0012.8012.8312.83660,700
03 Apr 202412.8412.9112.8012.9012.90676,900
02 Apr 202413.3313.3813.2713.3313.33993,600
01 Apr 202413.5013.5513.3613.4613.46555,600
28 Mar 202413.5013.6413.5013.5913.59698,700
27 Mar 202413.8613.9013.6313.6813.68302,500
26 Mar 202413.6713.7513.6513.6813.68376,700
25 Mar 202413.6813.7213.5713.6713.67410,200
22 Mar 202413.7613.8913.7613.8413.84994,600
21 Mar 202413.9513.9513.7613.8413.84480,600
20 Mar 202413.8113.9413.8113.9213.92353,100
19 Mar 202413.7213.9213.7213.9113.91515,800
18 Mar 202413.7713.8713.7613.7813.78371,400
15 Mar 202413.8213.8513.7013.7713.77370,700
14 Mar 202413.8013.9813.7313.7813.78335,000
13 Mar 202414.0014.0013.8213.8213.82390,200
12 Mar 202414.0014.0413.8213.9113.91328,200
11 Mar 202413.8914.0013.8913.9513.95477,000
08 Mar 202414.0014.0013.7513.7713.77508,800
07 Mar 202413.9814.0613.9614.0214.02369,200
06 Mar 202413.9014.0013.8513.9013.90383,700
05 Mar 202413.8613.9513.8113.8413.84498,500
04 Mar 202413.8313.8613.7613.7913.791,421,500
01 Mar 202413.9614.0713.9614.0414.041,208,600
29 Feb 202413.9114.0013.8913.9113.911,060,600
28 Feb 202413.7813.8313.7313.7713.77880,400
27 Feb 202414.1814.1814.0214.0414.04887,600
26 Feb 202414.3214.4514.2414.2414.241,128,300
23 Feb 202414.0014.0313.9213.9613.96589,500
22 Feb 202414.0414.0813.8713.9413.94935,600
21 Feb 202413.8513.9913.8013.9913.991,099,800
20 Feb 202413.7113.7413.5213.6213.621,342,200
16 Feb 202414.4114.5914.2814.3014.301,219,200
15 Feb 202414.8515.0114.8014.9414.941,112,600
14 Feb 202414.7214.7714.6214.6914.692,112,100
13 Feb 202414.4014.4114.2514.3314.331,335,800
12 Feb 202414.6014.7514.4414.4714.474,037,400
09 Feb 202414.5014.6014.4614.5814.58558,700
08 Feb 202414.3714.4614.2914.4614.46862,100
07 Feb 202414.1614.3014.1114.1714.17956,200
06 Feb 202414.2014.6514.2014.5514.552,628,200
05 Feb 202414.1614.2213.9213.9913.992,588,400
02 Feb 202414.1014.2914.0214.2914.292,172,400
01 Feb 202414.0014.2213.9914.2214.22943,800
31 Jan 202413.9314.1013.8913.8913.89420,100
30 Jan 202413.8314.0013.8313.9213.92639,300
29 Jan 202413.6213.7013.6013.7013.70523,700
26 Jan 202413.3013.4013.3013.4013.40456,800
25 Jan 202413.4313.5013.3713.4513.45629,800
24 Jan 202413.4013.4813.3613.3613.36585,300
23 Jan 202413.6013.6013.4813.5213.52474,500
22 Jan 202413.6313.6913.5313.6013.60965,500
19 Jan 202413.6913.7713.6313.7413.74647,100
18 Jan 202413.6513.7413.5613.6513.65911,700
17 Jan 202413.3513.4413.2713.3413.34714,700
16 Jan 202413.7813.8313.6313.6513.65770,600
12 Jan 202413.9214.0213.9213.9313.93954,200
11 Jan 202413.4713.6813.4713.6113.61492,600
10 Jan 202413.5413.6213.4313.4313.431,040,700
09 Jan 202413.0013.0912.9013.0613.06626,500
08 Jan 202412.5512.8012.4512.7912.791,120,000
05 Jan 202412.4212.6012.4212.4912.49421,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...