Nintendo Co., Ltd. (7974.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 7,789.00 | 7,944.00 | 7,718.00 | 7,763.00 | 7,763.00 | 4,006,100 |
| 05 Sept 2024 | 7,690.00 | 7,838.00 | 7,658.00 | 7,731.00 | 7,731.00 | 3,550,500 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | 7,957.00 | 7,979.00 | 7,911.00 | 7,923.00 | 7,923.00 | 1,965,200 |
| 30 Aug 2024 | 7,861.00 | 7,930.00 | 7,861.00 | 7,902.00 | 7,902.00 | 3,566,200 |
| 29 Aug 2024 | 7,930.00 | 7,958.00 | 7,870.00 | 7,870.00 | 7,870.00 | 2,957,500 |
| 28 Aug 2024 | 7,950.00 | 8,009.00 | 7,908.00 | 7,967.00 | 7,967.00 | 2,242,000 |
| 27 Aug 2024 | 7,950.00 | 8,053.00 | 7,923.00 | 8,048.00 | 8,048.00 | 2,630,700 |
| 26 Aug 2024 | 8,093.00 | 8,170.00 | 8,070.00 | 8,111.00 | 8,111.00 | 1,994,300 |
| 23 Aug 2024 | 8,242.00 | 8,314.00 | 8,181.00 | 8,225.00 | 8,225.00 | 2,043,800 |
| 22 Aug 2024 | 8,305.00 | 8,333.00 | 8,225.00 | 8,276.00 | 8,276.00 | 2,576,100 |
| 21 Aug 2024 | 8,058.00 | 8,268.00 | 8,031.00 | 8,253.00 | 8,253.00 | 2,646,700 |
| 20 Aug 2024 | 8,133.00 | 8,178.00 | 8,033.00 | 8,149.00 | 8,149.00 | 2,275,000 |
| 19 Aug 2024 | 8,108.00 | 8,143.00 | 8,013.00 | 8,066.00 | 8,066.00 | 2,377,500 |
| 16 Aug 2024 | 8,030.00 | 8,142.00 | 7,900.00 | 8,118.00 | 8,118.00 | 3,633,900 |
| 15 Aug 2024 | 7,880.00 | 7,954.00 | 7,843.00 | 7,898.00 | 7,898.00 | 3,361,300 |
| 14 Aug 2024 | 7,814.00 | 8,011.00 | 7,761.00 | 7,974.00 | 7,974.00 | 3,556,100 |
| 13 Aug 2024 | 7,801.00 | 7,834.00 | 7,685.00 | 7,750.00 | 7,750.00 | 4,147,400 |
| 09 Aug 2024 | 7,620.00 | 7,866.00 | 7,580.00 | 7,801.00 | 7,801.00 | 6,010,300 |
| 08 Aug 2024 | 7,400.00 | 7,699.00 | 7,344.00 | 7,566.00 | 7,566.00 | 5,461,900 |
| 07 Aug 2024 | 7,297.00 | 7,831.00 | 7,240.00 | 7,648.00 | 7,648.00 | 6,964,500 |
| 06 Aug 2024 | 7,100.00 | 7,519.00 | 7,100.00 | 7,507.00 | 7,507.00 | 7,975,500 |
| 05 Aug 2024 | 7,165.00 | 7,196.00 | 6,520.00 | 6,607.00 | 6,607.00 | 11,393,600 |
| 02 Aug 2024 | 7,980.00 | 8,079.00 | 7,900.00 | 7,915.00 | 7,915.00 | 4,588,800 |
| 01 Aug 2024 | 8,088.00 | 8,151.00 | 7,996.00 | 8,105.00 | 8,105.00 | 4,510,900 |
| 31 July 2024 | 8,235.00 | 8,414.00 | 8,176.00 | 8,388.00 | 8,388.00 | 3,161,800 |
| 30 July 2024 | 8,300.00 | 8,374.00 | 8,296.00 | 8,348.00 | 8,348.00 | 2,392,800 |
| 29 July 2024 | 8,345.00 | 8,384.00 | 8,256.00 | 8,342.00 | 8,342.00 | 2,689,000 |
| 26 July 2024 | 8,271.00 | 8,344.00 | 8,219.00 | 8,247.00 | 8,247.00 | 2,682,600 |
| 25 July 2024 | 8,402.00 | 8,429.00 | 8,263.00 | 8,280.00 | 8,280.00 | 3,345,800 |
| 24 July 2024 | 8,452.00 | 8,530.00 | 8,428.00 | 8,486.00 | 8,486.00 | 2,202,300 |
| 23 July 2024 | 8,595.00 | 8,595.00 | 8,464.00 | 8,493.00 | 8,493.00 | 2,065,700 |
| 22 July 2024 | 8,622.00 | 8,622.00 | 8,464.00 | 8,532.00 | 8,532.00 | 2,468,100 |
| 19 July 2024 | 8,622.00 | 8,678.00 | 8,529.00 | 8,574.00 | 8,574.00 | 2,284,800 |
| 18 July 2024 | 8,645.00 | 8,689.00 | 8,544.00 | 8,550.00 | 8,550.00 | 3,417,600 |
| 17 July 2024 | 8,830.00 | 8,835.00 | 8,695.00 | 8,748.00 | 8,748.00 | 3,340,100 |
| 16 July 2024 | 8,942.00 | 8,942.00 | 8,791.00 | 8,825.00 | 8,825.00 | 3,583,900 |
| 12 July 2024 | 8,999.00 | 9,021.00 | 8,887.00 | 8,916.00 | 8,916.00 | 3,586,000 |
| 11 July 2024 | 9,020.00 | 9,170.00 | 9,015.00 | 9,100.00 | 9,100.00 | 4,692,600 |
| 10 July 2024 | 8,955.00 | 9,000.00 | 8,865.00 | 9,000.00 | 9,000.00 | 3,541,100 |
| 09 July 2024 | 8,765.00 | 8,988.00 | 8,677.00 | 8,949.00 | 8,949.00 | 3,476,700 |
| 08 July 2024 | 8,843.00 | 8,858.00 | 8,740.00 | 8,791.00 | 8,791.00 | 3,026,000 |
| 05 July 2024 | 8,800.00 | 8,940.00 | 8,787.00 | 8,897.00 | 8,897.00 | 2,331,900 |
| 04 July 2024 | 8,914.00 | 8,929.00 | 8,802.00 | 8,830.00 | 8,830.00 | 2,073,200 |
| 03 July 2024 | 8,900.00 | 8,965.00 | 8,820.00 | 8,887.00 | 8,887.00 | 2,751,700 |
| 02 July 2024 | 8,877.00 | 8,995.00 | 8,805.00 | 8,875.00 | 8,875.00 | 4,734,000 |
| 01 July 2024 | 8,655.00 | 8,812.00 | 8,630.00 | 8,749.00 | 8,749.00 | 3,658,600 |
| 28 June 2024 | 8,610.00 | 8,637.00 | 8,496.00 | 8,556.00 | 8,556.00 | 3,377,000 |
| 27 June 2024 | 8,661.00 | 8,667.00 | 8,551.00 | 8,598.00 | 8,598.00 | 2,586,000 |
| 26 June 2024 | 8,656.00 | 8,684.00 | 8,554.00 | 8,684.00 | 8,684.00 | 3,277,300 |
| 25 June 2024 | 8,578.00 | 8,648.00 | 8,493.00 | 8,632.00 | 8,632.00 | 2,895,200 |
| 24 June 2024 | 8,400.00 | 8,536.00 | 8,382.00 | 8,493.00 | 8,493.00 | 2,457,100 |
| 21 June 2024 | 8,536.00 | 8,575.00 | 8,476.00 | 8,482.00 | 8,482.00 | 3,613,300 |
| 20 June 2024 | 8,534.00 | 8,546.00 | 8,362.00 | 8,488.00 | 8,488.00 | 3,238,900 |
| 19 June 2024 | 8,798.00 | 8,810.00 | 8,514.00 | 8,581.00 | 8,581.00 | 4,040,000 |
| 18 June 2024 | 8,500.00 | 8,730.00 | 8,423.00 | 8,672.00 | 8,672.00 | 4,951,700 |
| 17 June 2024 | 8,422.00 | 8,449.00 | 8,354.00 | 8,411.00 | 8,411.00 | 2,148,900 |
| 14 June 2024 | 8,312.00 | 8,536.00 | 8,303.00 | 8,481.00 | 8,481.00 | 5,205,900 |
| 13 June 2024 | 8,600.00 | 8,600.00 | 8,346.00 | 8,363.00 | 8,363.00 | 4,137,400 |
| 12 June 2024 | 8,600.00 | 8,653.00 | 8,518.00 | 8,545.00 | 8,545.00 | 3,173,400 |
| 11 June 2024 | 8,589.00 | 8,754.00 | 8,562.00 | 8,675.00 | 8,675.00 | 2,945,800 |
| 10 June 2024 | 8,722.00 | 8,757.00 | 8,576.00 | 8,739.00 | 8,739.00 | 2,983,700 |
| 07 June 2024 | 8,750.00 | 8,770.00 | 8,674.00 | 8,755.00 | 8,755.00 | 2,687,700 |
| 06 June 2024 | 8,830.00 | 8,944.00 | 8,787.00 | 8,797.00 | 8,797.00 | 3,031,900 |
| 05 June 2024 | 8,839.00 | 8,875.00 | 8,744.00 | 8,752.00 | 8,752.00 | 3,786,500 |
| 04 June 2024 | 8,662.00 | 8,884.00 | 8,624.00 | 8,850.00 | 8,850.00 | 4,179,700 |
| 03 June 2024 | 8,481.00 | 8,710.00 | 8,481.00 | 8,671.00 | 8,671.00 | 3,719,100 |
| 31 May 2024 | 8,461.00 | 8,631.00 | 8,448.00 | 8,555.00 | 8,555.00 | 10,945,800 |
| 30 May 2024 | 8,224.00 | 8,366.00 | 8,145.00 | 8,358.00 | 8,358.00 | 3,737,000 |
| 29 May 2024 | 8,198.00 | 8,312.00 | 8,195.00 | 8,269.00 | 8,269.00 | 2,453,800 |
| 28 May 2024 | 8,244.00 | 8,256.00 | 8,168.00 | 8,192.00 | 8,192.00 | 2,307,500 |
| 27 May 2024 | 8,234.00 | 8,287.00 | 8,187.00 | 8,287.00 | 8,287.00 | 1,864,200 |
| 24 May 2024 | 8,222.00 | 8,342.00 | 8,197.00 | 8,252.00 | 8,252.00 | 2,844,600 |
| 23 May 2024 | 8,393.00 | 8,398.00 | 8,252.00 | 8,281.00 | 8,281.00 | 2,962,200 |
| 22 May 2024 | 8,380.00 | 8,496.00 | 8,346.00 | 8,351.00 | 8,351.00 | 2,848,700 |
| 21 May 2024 | 8,426.00 | 8,487.00 | 8,380.00 | 8,408.00 | 8,408.00 | 2,169,400 |
| 20 May 2024 | 8,482.00 | 8,538.00 | 8,373.00 | 8,391.00 | 8,391.00 | 3,480,100 |
| 17 May 2024 | 8,501.00 | 8,542.00 | 8,426.00 | 8,503.00 | 8,503.00 | 3,995,300 |
| 16 May 2024 | 8,400.00 | 8,600.00 | 8,380.00 | 8,600.00 | 8,600.00 | 7,011,200 |
| 15 May 2024 | 8,360.00 | 8,418.00 | 8,290.00 | 8,320.00 | 8,320.00 | 4,130,400 |
| 14 May 2024 | 8,149.00 | 8,440.00 | 8,131.00 | 8,435.00 | 8,435.00 | 9,032,500 |
| 13 May 2024 | 7,870.00 | 8,030.00 | 7,856.00 | 8,011.00 | 8,011.00 | 4,532,500 |
| 10 May 2024 | 7,776.00 | 8,000.00 | 7,684.00 | 7,849.00 | 7,849.00 | 7,567,900 |
| 09 May 2024 | 7,407.00 | 7,654.00 | 7,380.00 | 7,597.00 | 7,597.00 | 7,462,200 |
| 08 May 2024 | 7,730.00 | 7,884.00 | 7,323.00 | 7,337.00 | 7,337.00 | 13,721,900 |
| 07 May 2024 | 7,725.00 | 7,833.00 | 7,704.00 | 7,759.00 | 7,759.00 | 5,892,100 |
| 02 May 2024 | 7,600.00 | 7,623.00 | 7,571.00 | 7,575.00 | 7,575.00 | 1,964,700 |
| 01 May 2024 | 7,720.00 | 7,742.00 | 7,616.00 | 7,637.00 | 7,637.00 | 2,738,400 |
| 30 Apr 2024 | 7,750.00 | 7,777.00 | 7,651.00 | 7,720.00 | 7,720.00 | 4,027,600 |
| 26 Apr 2024 | 7,540.00 | 7,652.00 | 7,501.00 | 7,649.00 | 7,649.00 | 4,702,800 |
| 25 Apr 2024 | 7,450.00 | 7,489.00 | 7,366.00 | 7,406.00 | 7,406.00 | 2,646,100 |
| 24 Apr 2024 | 7,506.00 | 7,549.00 | 7,466.00 | 7,510.00 | 7,510.00 | 2,438,500 |
| 23 Apr 2024 | 7,566.00 | 7,595.00 | 7,469.00 | 7,498.00 | 7,498.00 | 2,093,600 |
| 22 Apr 2024 | 7,487.00 | 7,548.00 | 7,445.00 | 7,525.00 | 7,525.00 | 2,692,100 |
| 19 Apr 2024 | 7,525.00 | 7,576.00 | 7,382.00 | 7,455.00 | 7,455.00 | 4,179,200 |
| 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 |
| *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.