Nintendo Co., Ltd. (7974.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:58PM JST
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 5,098.00 | 5,139.00 | 5,082.00 | 5,129.00 | 5,129.00 | 2,573,400 |
| 30 Mar 2023 | 5,100.00 | 5,122.00 | 5,066.00 | 5,079.00 | 5,079.00 | 3,668,500 |
| 30 Mar 2023 | 96 Dividend | |||||
| 29 Mar 2023 | 5,087.00 | 5,181.00 | 5,051.00 | 5,179.00 | 5,083.00 | 5,495,300 |
| 28 Mar 2023 | 5,115.00 | 5,136.00 | 5,074.00 | 5,083.00 | 4,988.78 | 3,167,800 |
| 27 Mar 2023 | 5,099.00 | 5,131.00 | 5,087.00 | 5,095.00 | 5,000.56 | 2,570,100 |
| 24 Mar 2023 | 5,079.00 | 5,079.00 | 5,031.00 | 5,058.00 | 4,964.24 | 3,528,800 |
| 23 Mar 2023 | 5,080.00 | 5,088.00 | 5,037.00 | 5,076.00 | 4,981.91 | 3,157,600 |
| 22 Mar 2023 | 5,041.00 | 5,091.00 | 5,011.00 | 5,080.00 | 4,985.83 | 4,871,800 |
| 20 Mar 2023 | 5,143.00 | 5,146.00 | 5,030.00 | 5,033.00 | 4,939.71 | 4,651,500 |
| 17 Mar 2023 | 5,122.00 | 5,148.00 | 5,093.00 | 5,144.00 | 5,048.65 | 4,791,900 |
| 16 Mar 2023 | 5,010.00 | 5,087.00 | 4,996.00 | 5,075.00 | 4,980.93 | 4,511,500 |
| 15 Mar 2023 | 5,034.00 | 5,109.00 | 5,034.00 | 5,082.00 | 4,987.80 | 4,393,600 |
| 14 Mar 2023 | 5,091.00 | 5,091.00 | 5,028.00 | 5,065.00 | 4,971.11 | 4,934,100 |
| 13 Mar 2023 | 5,112.00 | 5,131.00 | 5,097.00 | 5,129.00 | 5,033.93 | 3,586,700 |
| 10 Mar 2023 | 5,152.00 | 5,181.00 | 5,136.00 | 5,148.00 | 5,052.57 | 5,040,700 |
| 09 Mar 2023 | 5,160.00 | 5,236.00 | 5,159.00 | 5,227.00 | 5,130.11 | 4,169,600 |
| 08 Mar 2023 | 5,130.00 | 5,183.00 | 5,121.00 | 5,158.00 | 5,062.39 | 3,768,500 |
| 07 Mar 2023 | 5,182.00 | 5,206.00 | 5,167.00 | 5,177.00 | 5,081.04 | 3,147,900 |
| 06 Mar 2023 | 5,180.00 | 5,215.00 | 5,170.00 | 5,178.00 | 5,082.02 | 3,255,300 |
| 03 Mar 2023 | 5,101.00 | 5,165.00 | 5,093.00 | 5,158.00 | 5,062.39 | 4,696,500 |
| 02 Mar 2023 | 5,058.00 | 5,141.00 | 5,053.00 | 5,136.00 | 5,040.80 | 4,997,600 |
| 01 Mar 2023 | 5,097.00 | 5,126.00 | 5,041.00 | 5,122.00 | 5,027.06 | 6,107,900 |
| 28 Feb 2023 | 5,145.00 | 5,187.00 | 5,124.00 | 5,124.00 | 5,029.02 | 6,918,600 |
| 27 Feb 2023 | 5,200.00 | 5,238.00 | 5,183.00 | 5,198.00 | 5,101.65 | 4,848,800 |
| 24 Feb 2023 | 5,291.00 | 5,313.00 | 5,252.00 | 5,297.00 | 5,198.81 | 4,381,800 |
| 22 Feb 2023 | 5,389.00 | 5,391.00 | 5,312.00 | 5,312.00 | 5,213.53 | 4,503,200 |
| 21 Feb 2023 | 5,470.00 | 5,480.00 | 5,412.00 | 5,412.00 | 5,311.68 | 3,638,900 |
| 20 Feb 2023 | 5,498.00 | 5,498.00 | 5,419.00 | 5,464.00 | 5,362.72 | 4,224,100 |
| 17 Feb 2023 | 5,488.00 | 5,499.00 | 5,425.00 | 5,456.00 | 5,354.87 | 4,440,300 |
| 16 Feb 2023 | 5,432.00 | 5,499.00 | 5,391.00 | 5,498.00 | 5,396.09 | 6,867,300 |
| 15 Feb 2023 | 5,370.00 | 5,374.00 | 5,305.00 | 5,336.00 | 5,237.09 | 4,432,200 |
| 14 Feb 2023 | 5,230.00 | 5,339.00 | 5,230.00 | 5,328.00 | 5,229.24 | 5,742,800 |
| 13 Feb 2023 | 5,246.00 | 5,257.00 | 5,212.00 | 5,224.00 | 5,127.17 | 7,001,000 |
| 10 Feb 2023 | 5,290.00 | 5,379.00 | 5,281.00 | 5,307.00 | 5,208.63 | 10,996,200 |
| 09 Feb 2023 | 5,192.00 | 5,292.00 | 5,171.00 | 5,279.00 | 5,181.15 | 14,233,000 |
| 08 Feb 2023 | 5,280.00 | 5,298.00 | 5,146.00 | 5,201.00 | 5,104.59 | 27,112,900 |
| 07 Feb 2023 | 5,590.00 | 5,644.00 | 5,567.00 | 5,624.00 | 5,519.75 | 4,215,900 |
| 06 Feb 2023 | 5,630.00 | 5,647.00 | 5,616.00 | 5,621.00 | 5,516.81 | 3,580,900 |
| 03 Feb 2023 | 5,608.00 | 5,627.00 | 5,573.00 | 5,622.00 | 5,517.79 | 3,281,200 |
| 02 Feb 2023 | 5,596.00 | 5,616.00 | 5,571.00 | 5,582.00 | 5,478.53 | 2,751,200 |
| 01 Feb 2023 | 5,590.00 | 5,623.00 | 5,580.00 | 5,580.00 | 5,476.57 | 2,409,900 |
| 31 Jan 2023 | 5,680.00 | 5,689.00 | 5,615.00 | 5,625.00 | 5,520.73 | 3,547,100 |
| 30 Jan 2023 | 5,595.00 | 5,622.00 | 5,567.00 | 5,598.00 | 5,494.23 | 3,956,900 |
| 27 Jan 2023 | 5,660.00 | 5,669.00 | 5,617.00 | 5,630.00 | 5,525.64 | 2,678,500 |
| 26 Jan 2023 | 5,602.00 | 5,660.00 | 5,602.00 | 5,635.00 | 5,530.55 | 3,524,000 |
| 25 Jan 2023 | 5,567.00 | 5,591.00 | 5,545.00 | 5,574.00 | 5,470.68 | 3,152,700 |
| 24 Jan 2023 | 5,578.00 | 5,613.00 | 5,555.00 | 5,556.00 | 5,453.01 | 3,889,900 |
| 23 Jan 2023 | 5,551.00 | 5,573.00 | 5,512.00 | 5,535.00 | 5,432.40 | 3,268,600 |
| 20 Jan 2023 | 5,522.00 | 5,582.00 | 5,495.00 | 5,510.00 | 5,407.86 | 3,791,600 |
| 19 Jan 2023 | 5,550.00 | 5,556.00 | 5,498.00 | 5,535.00 | 5,432.40 | 3,101,300 |
| 18 Jan 2023 | 5,520.00 | 5,627.00 | 5,493.00 | 5,608.00 | 5,504.05 | 5,079,100 |
| 17 Jan 2023 | 5,413.00 | 5,496.00 | 5,413.00 | 5,490.00 | 5,388.24 | 4,018,600 |
| 16 Jan 2023 | 5,385.00 | 5,470.00 | 5,361.00 | 5,413.00 | 5,312.66 | 4,215,300 |
| 13 Jan 2023 | 5,381.00 | 5,473.00 | 5,381.00 | 5,397.00 | 5,296.96 | 5,983,300 |
| 12 Jan 2023 | 5,469.00 | 5,488.00 | 5,436.00 | 5,447.00 | 5,346.03 | 7,380,700 |
| 11 Jan 2023 | 5,497.00 | 5,548.00 | 5,482.00 | 5,547.00 | 5,444.18 | 5,320,000 |
| 10 Jan 2023 | 5,483.00 | 5,565.00 | 5,470.00 | 5,470.00 | 5,368.61 | 5,620,700 |
| 06 Jan 2023 | 5,466.00 | 5,483.00 | 5,407.00 | 5,483.00 | 5,381.36 | 5,181,300 |
| 05 Jan 2023 | 5,517.00 | 5,603.00 | 5,496.00 | 5,530.00 | 5,427.49 | 4,229,200 |
| 04 Jan 2023 | 5,444.00 | 5,546.00 | 5,405.00 | 5,487.00 | 5,385.29 | 5,632,900 |
| 30 Dec 2022 | 5,595.00 | 5,627.00 | 5,530.00 | 5,532.00 | 5,429.46 | 4,709,000 |
| 29 Dec 2022 | 5,610.00 | 5,638.00 | 5,601.00 | 5,608.00 | 5,504.05 | 3,244,800 |
| 28 Dec 2022 | 5,606.00 | 5,620.00 | 5,588.00 | 5,620.00 | 5,515.83 | 2,827,400 |
| 27 Dec 2022 | 5,649.00 | 5,654.00 | 5,593.00 | 5,606.00 | 5,502.08 | 2,227,000 |
| 26 Dec 2022 | 5,620.00 | 5,648.00 | 5,600.00 | 5,617.00 | 5,512.88 | 1,601,500 |
| 23 Dec 2022 | 5,601.00 | 5,637.00 | 5,587.00 | 5,614.00 | 5,509.94 | 3,057,200 |
| 22 Dec 2022 | 5,576.00 | 5,649.00 | 5,557.00 | 5,629.00 | 5,524.66 | 3,868,000 |
| 21 Dec 2022 | 5,519.00 | 5,596.00 | 5,509.00 | 5,540.00 | 5,437.31 | 8,805,100 |
| 20 Dec 2022 | 5,608.00 | 5,627.00 | 5,502.00 | 5,541.00 | 5,438.29 | 9,024,900 |
| 19 Dec 2022 | 5,600.00 | 5,624.00 | 5,566.00 | 5,592.00 | 5,488.34 | 5,775,200 |
| 16 Dec 2022 | 5,680.00 | 5,699.00 | 5,645.00 | 5,645.00 | 5,540.36 | 5,534,600 |
| 15 Dec 2022 | 5,701.00 | 5,729.00 | 5,683.00 | 5,718.00 | 5,612.01 | 3,459,600 |
| 14 Dec 2022 | 5,705.00 | 5,749.00 | 5,695.00 | 5,749.00 | 5,642.43 | 3,091,800 |
| 13 Dec 2022 | 5,690.00 | 5,727.00 | 5,675.00 | 5,692.00 | 5,586.49 | 3,191,500 |
| 12 Dec 2022 | 5,680.00 | 5,705.00 | 5,672.00 | 5,684.00 | 5,578.64 | 3,059,600 |
| 09 Dec 2022 | 5,771.00 | 5,786.00 | 5,716.00 | 5,716.00 | 5,610.05 | 4,525,700 |
| 08 Dec 2022 | 5,778.00 | 5,789.00 | 5,672.00 | 5,706.00 | 5,600.23 | 5,081,100 |
| 07 Dec 2022 | 5,726.00 | 5,847.00 | 5,687.00 | 5,782.00 | 5,674.82 | 7,701,200 |
| 06 Dec 2022 | 5,738.00 | 5,788.00 | 5,714.00 | 5,763.00 | 5,656.17 | 4,892,200 |
| 05 Dec 2022 | 5,700.00 | 5,710.00 | 5,657.00 | 5,684.00 | 5,578.64 | 5,004,400 |
| 02 Dec 2022 | 5,750.00 | 5,757.00 | 5,690.00 | 5,726.00 | 5,619.86 | 6,360,900 |
| 01 Dec 2022 | 5,911.00 | 5,922.00 | 5,805.00 | 5,808.00 | 5,700.34 | 6,006,600 |
| 30 Nov 2022 | 5,868.00 | 5,933.00 | 5,835.00 | 5,894.00 | 5,784.75 | 6,667,500 |
| 29 Nov 2022 | 5,875.00 | 5,925.00 | 5,854.00 | 5,868.00 | 5,759.23 | 4,146,600 |
| 28 Nov 2022 | 5,920.00 | 5,927.00 | 5,865.00 | 5,906.00 | 5,796.52 | 4,301,200 |
| 25 Nov 2022 | 5,999.00 | 6,005.00 | 5,936.00 | 5,959.00 | 5,848.54 | 4,488,500 |
| 24 Nov 2022 | 5,994.00 | 6,048.00 | 5,970.00 | 5,976.00 | 5,865.23 | 7,901,600 |
| 22 Nov 2022 | 5,917.00 | 5,938.00 | 5,861.00 | 5,934.00 | 5,824.00 | 5,003,200 |
| 21 Nov 2022 | 5,900.00 | 5,924.00 | 5,838.00 | 5,887.00 | 5,777.88 | 4,830,800 |
| 18 Nov 2022 | 5,879.00 | 5,925.00 | 5,826.00 | 5,920.00 | 5,810.26 | 6,211,200 |
| 17 Nov 2022 | 5,862.00 | 5,879.00 | 5,814.00 | 5,879.00 | 5,770.02 | 5,730,600 |
| 16 Nov 2022 | 5,780.00 | 5,818.00 | 5,721.00 | 5,815.00 | 5,707.21 | 5,458,500 |
| 15 Nov 2022 | 5,744.00 | 5,846.00 | 5,736.00 | 5,764.00 | 5,657.16 | 7,501,400 |
| 14 Nov 2022 | 5,700.00 | 5,743.00 | 5,659.00 | 5,659.00 | 5,554.10 | 9,525,600 |
| 11 Nov 2022 | 5,856.00 | 5,882.00 | 5,716.00 | 5,759.00 | 5,652.25 | 11,026,200 |
| 10 Nov 2022 | 5,761.00 | 5,798.00 | 5,700.00 | 5,756.00 | 5,649.30 | 10,928,700 |
| 09 Nov 2022 | 6,000.00 | 6,001.00 | 5,750.00 | 5,783.00 | 5,675.80 | 21,530,100 |
| 08 Nov 2022 | 6,200.00 | 6,283.00 | 6,193.00 | 6,225.00 | 6,109.61 | 7,539,600 |
| 07 Nov 2022 | 6,030.00 | 6,147.00 | 6,012.00 | 6,121.00 | 6,007.54 | 6,345,100 |
| *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.
