Australia markets open in 7 hours 34 minutes

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
8,400.00+34.00 (+0.41%)
At close: 03:15PM JST
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20248,322.008,443.008,270.008,400.008,400.005,573,800
28 Feb 20248,420.008,475.008,362.008,366.008,366.004,656,200
27 Feb 20248,649.008,650.008,491.008,508.008,508.005,568,300
26 Feb 20248,437.008,607.008,425.008,549.008,549.005,738,200
22 Feb 20248,401.008,457.008,332.008,419.008,419.005,618,000
21 Feb 20248,300.008,462.008,219.008,401.008,401.007,836,800
20 Feb 20248,410.008,419.008,185.008,263.008,263.0010,752,200
19 Feb 20248,424.008,432.008,090.008,356.008,356.0015,187,800
16 Feb 20248,950.009,006.008,701.008,874.008,874.006,987,200
15 Feb 20248,987.009,028.008,890.008,950.008,950.006,298,200
14 Feb 20248,710.008,881.008,690.008,871.008,871.004,869,300
13 Feb 20248,800.008,830.008,676.008,710.008,710.006,279,200
09 Feb 20248,683.008,706.008,537.008,700.008,700.005,455,700
08 Feb 20248,450.008,690.008,377.008,620.008,620.007,645,900
07 Feb 20248,405.008,623.008,278.008,369.008,369.009,328,400
06 Feb 20248,389.008,443.008,294.008,376.008,376.004,928,900
05 Feb 20248,476.008,508.008,408.008,415.008,415.004,553,400
02 Feb 20248,353.008,490.008,226.008,476.008,476.006,616,700
01 Feb 20248,289.008,342.008,256.008,310.008,310.003,915,800
31 Jan 20248,210.008,310.008,175.008,310.008,310.004,584,600
30 Jan 20248,199.008,388.008,187.008,271.008,271.006,585,500
29 Jan 20247,992.008,100.007,978.008,091.008,091.004,450,300
26 Jan 20247,971.008,005.007,890.007,895.007,895.004,298,900
25 Jan 20247,958.008,009.007,931.007,972.007,972.003,424,100
24 Jan 20248,025.008,058.007,906.007,938.007,938.004,990,200
23 Jan 20248,080.008,208.008,042.008,089.008,089.004,913,300
22 Jan 20248,150.008,180.008,025.008,103.008,103.004,831,700
19 Jan 20248,235.008,249.008,122.008,136.008,136.004,438,100
18 Jan 20247,974.008,084.007,955.008,066.008,066.004,931,300
17 Jan 20248,010.008,103.007,920.007,940.007,940.006,642,100
16 Jan 20248,097.008,155.008,010.008,037.008,037.005,877,900
15 Jan 20248,097.008,155.008,030.008,131.008,131.001,488,200
12 Jan 20248,010.008,180.007,960.008,125.008,125.009,141,400
11 Jan 20247,928.008,075.007,841.007,930.007,930.009,331,400
10 Jan 20247,646.007,902.007,622.007,823.007,823.009,140,900
09 Jan 20247,305.007,568.007,290.007,538.007,538.006,863,600
05 Jan 20247,202.007,290.007,197.007,223.007,223.004,107,700
04 Jan 20247,227.007,274.007,138.007,176.007,176.005,215,500
29 Dec 20237,199.007,395.007,187.007,359.007,359.006,355,400
28 Dec 20237,095.007,187.007,081.007,133.007,133.003,074,400
27 Dec 20237,000.007,133.006,988.007,126.007,126.003,942,400
26 Dec 20236,960.006,987.006,944.006,987.006,987.002,087,000
25 Dec 20236,984.007,013.006,911.006,934.006,934.001,675,300
22 Dec 20236,950.007,013.006,916.006,946.006,946.002,400,300
21 Dec 20236,945.006,955.006,896.006,946.006,946.001,990,300
20 Dec 20236,963.007,016.006,951.006,965.006,965.003,408,500
19 Dec 20236,880.006,960.006,849.006,936.006,936.003,102,900
18 Dec 20236,748.006,813.006,739.006,813.006,813.003,345,900
15 Dec 20236,790.006,838.006,729.006,778.006,778.005,892,400
14 Dec 20236,830.006,896.006,812.006,859.006,859.003,796,700
13 Dec 20236,955.006,969.006,889.006,926.006,926.002,796,500
12 Dec 20236,914.007,024.006,914.006,945.006,945.002,944,300
11 Dec 20236,850.006,943.006,808.006,890.006,890.003,080,800
08 Dec 20236,863.006,889.006,790.006,798.006,798.004,052,500
07 Dec 20236,910.006,982.006,856.006,862.006,862.003,300,800
06 Dec 20236,803.006,893.006,777.006,875.006,875.002,862,800
05 Dec 20236,809.006,867.006,775.006,813.006,813.002,490,000
04 Dec 20236,882.006,899.006,786.006,814.006,814.002,692,800
01 Dec 20236,917.006,928.006,846.006,909.006,909.003,156,700
30 Nov 20236,826.006,916.006,810.006,912.006,912.004,681,800
29 Nov 20236,845.006,850.006,798.006,826.006,826.002,398,700
28 Nov 20236,895.006,900.006,796.006,824.006,824.002,675,900
27 Nov 20236,900.006,984.006,846.006,859.006,859.003,484,800
24 Nov 20236,960.006,966.006,854.006,854.006,854.003,170,100
22 Nov 20236,870.006,938.006,835.006,920.006,920.002,770,200
21 Nov 20236,849.006,865.006,797.006,846.006,846.002,655,600
20 Nov 20236,910.006,920.006,783.006,800.006,800.004,329,100
17 Nov 20237,040.007,045.006,912.006,946.006,946.003,738,200
16 Nov 20236,974.007,065.006,966.007,053.007,053.003,370,000
15 Nov 20236,980.007,017.006,932.006,994.006,994.003,929,200
14 Nov 20237,110.007,111.006,993.007,008.007,008.003,366,500
13 Nov 20236,998.007,081.006,943.007,014.007,014.006,177,500
10 Nov 20237,110.007,111.006,860.006,861.006,861.007,394,600
09 Nov 20236,874.007,160.006,840.007,151.007,151.0012,503,700
08 Nov 20236,600.006,833.006,531.006,774.006,774.0015,154,600
07 Nov 20236,410.006,448.006,365.006,385.006,385.003,759,300
06 Nov 20236,360.006,433.006,295.006,432.006,432.005,982,900
02 Nov 20236,365.006,419.006,323.006,357.006,357.003,427,400
01 Nov 20236,343.006,377.006,291.006,310.006,310.003,958,700
31 Oct 20236,171.006,235.006,116.006,221.006,221.004,255,100
30 Oct 20236,190.006,191.006,101.006,117.006,117.002,919,500
27 Oct 20236,168.006,224.006,130.006,221.006,221.003,476,300
26 Oct 20236,142.006,160.006,105.006,116.006,116.002,716,200
25 Oct 20236,125.006,188.006,111.006,180.006,180.003,262,800
24 Oct 20236,087.006,096.006,003.006,081.006,081.002,823,900
23 Oct 20236,038.006,088.006,017.006,067.006,067.002,755,000
20 Oct 20236,079.006,126.006,036.006,101.006,101.002,441,200
19 Oct 20236,062.006,194.006,056.006,092.006,092.003,067,300
18 Oct 20236,123.006,154.006,072.006,110.006,110.002,810,200
17 Oct 20236,201.006,228.006,105.006,123.006,123.003,758,300
16 Oct 20236,168.006,235.006,153.006,200.006,200.002,729,200
13 Oct 20236,300.006,300.006,157.006,196.006,196.004,583,000
12 Oct 20236,327.006,384.006,301.006,350.006,350.003,570,900
11 Oct 20236,292.006,336.006,253.006,309.006,309.003,177,000
10 Oct 20236,245.006,315.006,194.006,311.006,311.003,263,300
06 Oct 20236,201.006,317.006,172.006,245.006,245.004,583,100
05 Oct 20236,148.006,223.006,105.006,220.006,220.004,055,500
04 Oct 20236,070.006,124.006,053.006,108.006,108.004,518,500
03 Oct 20236,118.006,208.006,098.006,160.006,160.004,800,700
02 Oct 20236,277.006,285.006,095.006,130.006,130.005,289,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...