Australia markets closed

Nintendo Co., Ltd. (NTDOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
50.08-0.02 (-0.04%)
At close: 03:17PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202450.1050.5049.6050.0850.083,300
11 Apr 202451.9551.9549.5050.1050.101,100
10 Apr 202452.9352.9350.4750.8650.861,600
09 Apr 202449.3753.0649.3751.4751.47100
08 Apr 202450.8753.0250.8751.7451.74300
05 Apr 202451.4951.4951.0251.4251.42400
04 Apr 202450.5152.6750.5151.3351.334,100
03 Apr 202453.9753.9751.2051.9551.951,100
02 Apr 202454.0054.5053.3453.6053.6015,600
01 Apr 202451.8656.5851.8654.0054.001,400
28 Mar 202454.7055.8054.5854.6054.601,100
28 Mar 20240.721 Dividend
27 Mar 202456.9557.2953.8855.4654.74300
26 Mar 202454.9856.0053.4554.7053.991,200
25 Mar 202453.0756.1353.0754.8554.14600
22 Mar 202457.0057.7455.4455.7755.04500
21 Mar 202453.7857.2453.7855.5554.83600
20 Mar 202456.9756.9754.6555.5354.811,100
19 Mar 202457.1657.1653.7155.3254.60100
18 Mar 202457.1557.1554.6056.2255.49700
15 Mar 202457.4757.4755.0356.5055.77100
14 Mar 202455.0056.6054.7555.1754.45200
13 Mar 202456.3756.9954.5155.3054.58700
12 Mar 202457.5957.5954.1555.4054.68500
11 Mar 202456.1157.5354.3456.3055.57600
08 Mar 202456.7056.7055.3055.4254.707,000
07 Mar 202457.6757.6754.4855.7054.98400
06 Mar 202454.2657.0154.2655.7555.03400
05 Mar 202457.4857.4854.8155.3054.58700
04 Mar 202454.0857.6854.0856.0055.271,200
01 Mar 202454.6757.7954.6756.1455.411,200
29 Feb 202457.7557.7554.5955.9855.2548,400
28 Feb 202453.0456.4753.0456.0455.311,800
27 Feb 202458.5258.5254.9456.2055.475,300
26 Feb 202458.7558.7556.6057.3356.58600
23 Feb 202455.8957.0055.7556.6455.90400
22 Feb 202458.0758.0755.9556.4055.67500
21 Feb 202457.3757.3755.7055.9555.22600
20 Feb 202454.7756.4753.0654.5953.884,800
16 Feb 202459.6159.6157.1658.0057.25900
15 Feb 202460.0061.3357.5359.1758.407,000
14 Feb 202459.7060.0057.5158.7658.005,700
13 Feb 202458.9859.3856.4657.5956.849,800
12 Feb 202457.2960.4856.8658.5557.7923,800
09 Feb 202460.0960.0956.4058.0057.253,200
08 Feb 202458.8758.8756.8857.1056.361,100
07 Feb 202458.9758.9755.8157.3056.565,300
06 Feb 202456.4658.4656.4657.9257.171,800
05 Feb 202458.6458.6454.8556.4655.7311,000
02 Feb 202457.5058.0356.5956.6755.93500
01 Feb 202456.6557.0055.6557.0056.261,700
31 Jan 202454.5556.8854.5556.2855.5513,300
30 Jan 202456.3856.5053.6155.9355.2014,500
29 Jan 202455.0055.8952.6054.4553.747,500
26 Jan 202454.3054.5353.2353.9053.201,000
25 Jan 202455.2955.2952.8054.5853.87400
24 Jan 202455.2555.2552.9654.6353.924,300
23 Jan 202453.5755.1453.5755.1454.426,000
22 Jan 202455.0056.0054.6355.0754.351,600
19 Jan 202456.0056.0054.3955.0454.321,200
18 Jan 202452.6855.7552.6855.3954.671,100
17 Jan 202455.4355.4352.5153.0852.3964,900
16 Jan 202455.5055.5054.5054.8554.144,000
12 Jan 202455.0556.8855.0055.9455.211,500
11 Jan 202452.1455.8852.1454.8554.14600
10 Jan 202452.4855.4252.4853.9053.204,500
09 Jan 202450.1052.7250.1052.0051.322,500
08 Jan 202452.2652.2650.2250.8250.162,100
05 Jan 202449.9350.6549.8850.5049.84400
04 Jan 202451.1351.4148.6049.7549.105,800
03 Jan 202451.0151.5750.9751.0050.34400
02 Jan 202453.0453.0450.6151.3550.682,800
29 Dec 202351.4252.5751.4252.0851.401,300
28 Dec 202352.3852.3848.3749.8049.15200
27 Dec 202348.7150.3048.3849.8649.214,400
26 Dec 202349.0049.7147.1449.5048.86900
22 Dec 202349.2049.2048.5048.5047.874,400
21 Dec 202349.0049.7348.4948.5447.91900
20 Dec 202349.4249.4247.5548.2647.637,000
19 Dec 202346.3149.5146.3148.5047.8720,300
18 Dec 202349.0049.0046.2548.2547.62100
15 Dec 202348.0048.1747.2047.3546.73900
14 Dec 202349.7049.7047.1448.5047.871,400
13 Dec 202345.9249.4645.9248.5547.92900
12 Dec 202347.3548.2547.3548.1447.51700
11 Dec 202348.1348.8345.9347.1046.49300
08 Dec 202348.5348.5346.5447.2746.66500
07 Dec 202347.0048.0046.3647.2446.631,100
06 Dec 202346.7546.9946.4446.6946.08900
05 Dec 202345.0047.2844.9246.5045.90117,100
04 Dec 202347.5047.5045.1245.1244.537,300
01 Dec 202347.2547.2546.4047.1846.57500
30 Nov 202346.4046.7045.9045.9045.304,900
29 Nov 202346.0946.5045.3945.9045.301,700
28 Nov 202344.4847.0044.4846.6646.052,300
27 Nov 202345.0047.2345.0045.9045.3010,900
24 Nov 202344.5047.0744.5046.5045.906,300
22 Nov 202344.6347.7744.6347.5646.943,700
21 Nov 202344.8747.0144.8745.9445.341,200
20 Nov 202347.2347.5945.7146.0045.40800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...