Australia markets closed

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,129.00+50.00 (+0.98%)
At close: 02:58PM JST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20235,098.005,139.005,082.005,129.005,129.002,573,400
30 Mar 20235,100.005,122.005,066.005,079.005,079.003,668,500
30 Mar 202396 Dividend
29 Mar 20235,087.005,181.005,051.005,179.005,083.005,495,300
28 Mar 20235,115.005,136.005,074.005,083.004,988.783,167,800
27 Mar 20235,099.005,131.005,087.005,095.005,000.562,570,100
24 Mar 20235,079.005,079.005,031.005,058.004,964.243,528,800
23 Mar 20235,080.005,088.005,037.005,076.004,981.913,157,600
22 Mar 20235,041.005,091.005,011.005,080.004,985.834,871,800
20 Mar 20235,143.005,146.005,030.005,033.004,939.714,651,500
17 Mar 20235,122.005,148.005,093.005,144.005,048.654,791,900
16 Mar 20235,010.005,087.004,996.005,075.004,980.934,511,500
15 Mar 20235,034.005,109.005,034.005,082.004,987.804,393,600
14 Mar 20235,091.005,091.005,028.005,065.004,971.114,934,100
13 Mar 20235,112.005,131.005,097.005,129.005,033.933,586,700
10 Mar 20235,152.005,181.005,136.005,148.005,052.575,040,700
09 Mar 20235,160.005,236.005,159.005,227.005,130.114,169,600
08 Mar 20235,130.005,183.005,121.005,158.005,062.393,768,500
07 Mar 20235,182.005,206.005,167.005,177.005,081.043,147,900
06 Mar 20235,180.005,215.005,170.005,178.005,082.023,255,300
03 Mar 20235,101.005,165.005,093.005,158.005,062.394,696,500
02 Mar 20235,058.005,141.005,053.005,136.005,040.804,997,600
01 Mar 20235,097.005,126.005,041.005,122.005,027.066,107,900
28 Feb 20235,145.005,187.005,124.005,124.005,029.026,918,600
27 Feb 20235,200.005,238.005,183.005,198.005,101.654,848,800
24 Feb 20235,291.005,313.005,252.005,297.005,198.814,381,800
22 Feb 20235,389.005,391.005,312.005,312.005,213.534,503,200
21 Feb 20235,470.005,480.005,412.005,412.005,311.683,638,900
20 Feb 20235,498.005,498.005,419.005,464.005,362.724,224,100
17 Feb 20235,488.005,499.005,425.005,456.005,354.874,440,300
16 Feb 20235,432.005,499.005,391.005,498.005,396.096,867,300
15 Feb 20235,370.005,374.005,305.005,336.005,237.094,432,200
14 Feb 20235,230.005,339.005,230.005,328.005,229.245,742,800
13 Feb 20235,246.005,257.005,212.005,224.005,127.177,001,000
10 Feb 20235,290.005,379.005,281.005,307.005,208.6310,996,200
09 Feb 20235,192.005,292.005,171.005,279.005,181.1514,233,000
08 Feb 20235,280.005,298.005,146.005,201.005,104.5927,112,900
07 Feb 20235,590.005,644.005,567.005,624.005,519.754,215,900
06 Feb 20235,630.005,647.005,616.005,621.005,516.813,580,900
03 Feb 20235,608.005,627.005,573.005,622.005,517.793,281,200
02 Feb 20235,596.005,616.005,571.005,582.005,478.532,751,200
01 Feb 20235,590.005,623.005,580.005,580.005,476.572,409,900
31 Jan 20235,680.005,689.005,615.005,625.005,520.733,547,100
30 Jan 20235,595.005,622.005,567.005,598.005,494.233,956,900
27 Jan 20235,660.005,669.005,617.005,630.005,525.642,678,500
26 Jan 20235,602.005,660.005,602.005,635.005,530.553,524,000
25 Jan 20235,567.005,591.005,545.005,574.005,470.683,152,700
24 Jan 20235,578.005,613.005,555.005,556.005,453.013,889,900
23 Jan 20235,551.005,573.005,512.005,535.005,432.403,268,600
20 Jan 20235,522.005,582.005,495.005,510.005,407.863,791,600
19 Jan 20235,550.005,556.005,498.005,535.005,432.403,101,300
18 Jan 20235,520.005,627.005,493.005,608.005,504.055,079,100
17 Jan 20235,413.005,496.005,413.005,490.005,388.244,018,600
16 Jan 20235,385.005,470.005,361.005,413.005,312.664,215,300
13 Jan 20235,381.005,473.005,381.005,397.005,296.965,983,300
12 Jan 20235,469.005,488.005,436.005,447.005,346.037,380,700
11 Jan 20235,497.005,548.005,482.005,547.005,444.185,320,000
10 Jan 20235,483.005,565.005,470.005,470.005,368.615,620,700
06 Jan 20235,466.005,483.005,407.005,483.005,381.365,181,300
05 Jan 20235,517.005,603.005,496.005,530.005,427.494,229,200
04 Jan 20235,444.005,546.005,405.005,487.005,385.295,632,900
30 Dec 20225,595.005,627.005,530.005,532.005,429.464,709,000
29 Dec 20225,610.005,638.005,601.005,608.005,504.053,244,800
28 Dec 20225,606.005,620.005,588.005,620.005,515.832,827,400
27 Dec 20225,649.005,654.005,593.005,606.005,502.082,227,000
26 Dec 20225,620.005,648.005,600.005,617.005,512.881,601,500
23 Dec 20225,601.005,637.005,587.005,614.005,509.943,057,200
22 Dec 20225,576.005,649.005,557.005,629.005,524.663,868,000
21 Dec 20225,519.005,596.005,509.005,540.005,437.318,805,100
20 Dec 20225,608.005,627.005,502.005,541.005,438.299,024,900
19 Dec 20225,600.005,624.005,566.005,592.005,488.345,775,200
16 Dec 20225,680.005,699.005,645.005,645.005,540.365,534,600
15 Dec 20225,701.005,729.005,683.005,718.005,612.013,459,600
14 Dec 20225,705.005,749.005,695.005,749.005,642.433,091,800
13 Dec 20225,690.005,727.005,675.005,692.005,586.493,191,500
12 Dec 20225,680.005,705.005,672.005,684.005,578.643,059,600
09 Dec 20225,771.005,786.005,716.005,716.005,610.054,525,700
08 Dec 20225,778.005,789.005,672.005,706.005,600.235,081,100
07 Dec 20225,726.005,847.005,687.005,782.005,674.827,701,200
06 Dec 20225,738.005,788.005,714.005,763.005,656.174,892,200
05 Dec 20225,700.005,710.005,657.005,684.005,578.645,004,400
02 Dec 20225,750.005,757.005,690.005,726.005,619.866,360,900
01 Dec 20225,911.005,922.005,805.005,808.005,700.346,006,600
30 Nov 20225,868.005,933.005,835.005,894.005,784.756,667,500
29 Nov 20225,875.005,925.005,854.005,868.005,759.234,146,600
28 Nov 20225,920.005,927.005,865.005,906.005,796.524,301,200
25 Nov 20225,999.006,005.005,936.005,959.005,848.544,488,500
24 Nov 20225,994.006,048.005,970.005,976.005,865.237,901,600
22 Nov 20225,917.005,938.005,861.005,934.005,824.005,003,200
21 Nov 20225,900.005,924.005,838.005,887.005,777.884,830,800
18 Nov 20225,879.005,925.005,826.005,920.005,810.266,211,200
17 Nov 20225,862.005,879.005,814.005,879.005,770.025,730,600
16 Nov 20225,780.005,818.005,721.005,815.005,707.215,458,500
15 Nov 20225,744.005,846.005,736.005,764.005,657.167,501,400
14 Nov 20225,700.005,743.005,659.005,659.005,554.109,525,600
11 Nov 20225,856.005,882.005,716.005,759.005,652.2511,026,200
10 Nov 20225,761.005,798.005,700.005,756.005,649.3010,928,700
09 Nov 20226,000.006,001.005,750.005,783.005,675.8021,530,100
08 Nov 20226,200.006,283.006,193.006,225.006,109.617,539,600
07 Nov 20226,030.006,147.006,012.006,121.006,007.546,345,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...