Australia markets open in 57 minutes

Nintendo Co., Ltd. (7974.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,260.00+36.00 (+0.58%)
At close: 03:15PM JST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20236,225.006,279.006,185.006,260.006,260.003,333,100
25 Sept 20236,154.006,234.006,152.006,224.006,224.002,616,300
22 Sept 20236,112.006,176.006,102.006,151.006,151.003,391,400
21 Sept 20236,235.006,273.006,144.006,153.006,153.003,690,000
20 Sept 20236,455.006,471.006,251.006,266.006,266.005,499,000
19 Sept 20236,363.006,451.006,333.006,451.006,451.004,783,300
15 Sept 20236,342.006,369.006,313.006,338.006,338.005,106,600
14 Sept 20236,364.006,407.006,307.006,354.006,354.003,746,400
13 Sept 20236,369.006,394.006,296.006,309.006,309.003,135,800
12 Sept 20236,395.006,413.006,316.006,369.006,369.002,429,800
11 Sept 20236,410.006,451.006,336.006,370.006,370.003,758,900
08 Sept 20236,368.006,419.006,314.006,358.006,358.005,422,100
07 Sept 20236,331.006,368.006,309.006,368.006,368.002,711,300
06 Sept 20236,300.006,362.006,295.006,323.006,323.002,848,000
05 Sept 20236,296.006,318.006,240.006,274.006,274.002,700,400
04 Sept 20236,292.006,302.006,246.006,267.006,267.002,680,900
01 Sept 20236,260.006,303.006,235.006,268.006,268.002,971,400
31 Aug 20236,219.006,289.006,213.006,267.006,267.003,918,500
30 Aug 20236,195.006,265.006,185.006,219.006,219.003,224,900
29 Aug 20236,194.006,239.006,166.006,172.006,172.002,235,100
28 Aug 20236,150.006,181.006,138.006,175.006,175.002,148,100
25 Aug 20236,091.006,126.006,073.006,083.006,083.002,500,400
24 Aug 20236,227.006,227.006,142.006,145.006,145.002,777,500
23 Aug 20236,139.006,211.006,128.006,211.006,211.002,131,300
22 Aug 20236,186.006,188.006,128.006,159.006,159.001,912,700
21 Aug 20236,110.006,169.006,091.006,128.006,128.002,440,700
18 Aug 20236,130.006,173.006,084.006,114.006,114.002,896,000
17 Aug 20236,276.006,289.006,152.006,180.006,180.003,569,500
16 Aug 20236,315.006,332.006,259.006,292.006,292.002,697,900
15 Aug 20236,294.006,301.006,261.006,294.006,294.002,054,300
14 Aug 20236,250.006,311.006,225.006,248.006,248.002,724,000
10 Aug 20236,166.006,255.006,139.006,251.006,251.003,577,600
09 Aug 20236,152.006,193.006,135.006,145.006,145.002,857,300
08 Aug 20236,236.006,277.006,153.006,159.006,159.003,817,800
07 Aug 20236,148.006,265.006,144.006,232.006,232.004,554,000
04 Aug 20236,230.006,250.006,114.006,172.006,172.009,943,800
03 Aug 20236,355.006,379.006,282.006,357.006,357.004,110,800
02 Aug 20236,410.006,431.006,335.006,355.006,355.003,578,700
01 Aug 20236,451.006,468.006,365.006,459.006,459.003,219,100
31 July 20236,425.006,471.006,393.006,450.006,450.004,426,200
28 July 20236,295.006,380.006,247.006,354.006,354.004,523,900
27 July 20236,306.006,393.006,292.006,376.006,376.003,242,100
26 July 20236,385.006,394.006,300.006,300.006,300.004,083,600
25 July 20236,460.006,476.006,398.006,443.006,443.003,405,600
24 July 20236,498.006,539.006,480.006,511.006,511.003,414,300
21 July 20236,426.006,460.006,398.006,418.006,418.002,876,600
20 July 20236,419.006,472.006,390.006,426.006,426.002,981,900
19 July 20236,403.006,438.006,390.006,433.006,433.002,675,300
18 July 20236,350.006,399.006,339.006,360.006,360.002,531,200
14 July 20236,485.006,492.006,360.006,389.006,389.003,591,800
13 July 20236,350.006,433.006,305.006,424.006,424.003,366,300
12 July 20236,399.006,487.006,300.006,300.006,300.004,659,000
11 July 20236,355.006,359.006,223.006,257.006,257.003,540,600
10 July 20236,305.006,349.006,246.006,305.006,305.004,094,000
07 July 20236,359.006,412.006,334.006,351.006,351.004,955,200
06 July 20236,469.006,516.006,293.006,314.006,314.005,998,800
05 July 20236,530.006,556.006,484.006,512.006,512.003,116,800
04 July 20236,560.006,569.006,510.006,519.006,519.002,862,800
03 July 20236,589.006,608.006,545.006,587.006,587.003,174,900
30 June 20236,500.006,553.006,425.006,542.006,542.006,664,300
29 June 20236,571.006,640.006,557.006,582.006,582.005,521,700
28 June 20236,418.006,544.006,395.006,520.006,520.006,777,200
27 June 20236,300.006,396.006,232.006,392.006,392.005,804,500
26 June 20236,231.006,313.006,180.006,289.006,289.003,705,900
23 June 20236,380.006,384.006,182.006,230.006,230.004,439,800
22 June 20236,225.006,428.006,223.006,318.006,318.009,574,200
21 June 20236,241.006,246.006,184.006,212.006,212.003,028,700
20 June 20236,202.006,242.006,156.006,242.006,242.003,106,700
19 June 20236,250.006,259.006,169.006,232.006,232.003,490,000
16 June 20236,200.006,277.006,149.006,266.006,266.006,516,500
15 June 20236,200.006,357.006,197.006,225.006,225.007,487,200
14 June 20236,190.006,192.006,137.006,157.006,157.003,752,400
13 June 20236,159.006,194.006,127.006,181.006,181.003,726,900
12 June 20236,130.006,159.006,105.006,126.006,126.003,741,800
09 June 20236,040.006,112.006,010.006,098.006,098.006,745,800
08 June 20236,049.006,084.005,938.005,983.005,983.004,198,200
07 June 20236,118.006,128.006,003.006,053.006,053.005,335,600
06 June 20236,068.006,120.006,039.006,120.006,120.003,507,900
05 June 20236,100.006,124.006,033.006,083.006,083.004,309,800
02 June 20235,980.006,085.005,977.006,050.006,050.005,926,600
01 June 20235,917.005,975.005,901.005,954.005,954.004,029,800
31 May 20236,006.006,013.005,895.005,936.005,936.0013,218,800
30 May 20235,892.006,015.005,890.005,990.005,990.004,847,400
29 May 20235,967.005,976.005,882.005,909.005,909.005,562,300
26 May 20235,920.005,977.005,910.005,943.005,943.004,494,900
25 May 20235,891.005,917.005,854.005,876.005,876.004,434,600
24 May 20235,950.005,972.005,881.005,930.005,930.004,220,900
23 May 20236,060.006,107.005,934.005,988.005,988.007,209,500
22 May 20235,999.006,060.005,989.006,060.006,060.005,098,500
19 May 20236,074.006,082.005,968.005,977.005,977.006,094,600
18 May 20236,048.006,063.005,998.006,043.006,043.008,556,600
17 May 20235,880.005,966.005,861.005,925.005,925.007,467,500
16 May 20235,825.005,870.005,796.005,847.005,847.006,054,900
15 May 20235,800.005,808.005,728.005,800.005,800.005,628,700
12 May 20235,688.005,767.005,652.005,758.005,758.007,818,600
11 May 20235,679.005,722.005,590.005,631.005,631.005,811,500
10 May 20235,780.005,781.005,657.005,725.005,725.008,949,800
09 May 20235,708.005,755.005,673.005,730.005,730.006,965,800
08 May 20235,730.005,798.005,712.005,739.005,739.008,361,200
02 May 20235,691.005,711.005,668.005,693.005,693.004,023,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...