Australia markets closed

Nintendo Co., Ltd. (NTDOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
452.00-2.25 (-0.50%)
At close: 03:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022453.08453.11450.56452.00452.00300
26 May 2022458.04458.93452.60454.25454.25600
25 May 2022451.50452.72450.00452.72452.72200
24 May 2022471.00471.00466.00467.36467.36200
23 May 2022467.92468.70463.10468.70468.70100
20 May 2022470.45470.45457.91462.44462.44200
19 May 2022465.64465.64459.21461.16461.16200
18 May 2022462.59463.84457.60457.60457.60400
17 May 2022445.00446.54442.43443.00443.00200
16 May 2022431.59440.58431.59436.41436.41200
13 May 2022439.40446.99439.40446.80446.803,700
12 May 2022440.06452.10440.06442.70442.70100
11 May 2022447.78450.50440.28441.00441.00300
10 May 2022438.30451.22425.00430.80430.80700
09 May 2022441.20441.20424.72424.72424.72100
06 May 2022444.29445.48438.30441.63441.63900
05 May 2022449.23449.23440.13441.15441.15400
04 May 2022443.04455.00443.04455.00455.00100
03 May 2022438.08453.30438.08447.65447.65100
02 May 2022434.90455.00434.90445.00445.00100
29 Apr 2022458.52462.00458.21458.21458.21100
28 Apr 2022481.16481.16454.80455.84455.84100
27 Apr 2022476.96480.11474.57474.57474.57600
26 Apr 2022494.53494.53472.59472.59472.59100
25 Apr 2022504.00504.00485.54497.00497.00100
22 Apr 2022509.00509.00490.00497.00497.00100
21 Apr 2022503.00510.71496.00496.00496.00100
20 Apr 2022496.91508.70496.91502.62502.62700
19 Apr 2022493.00509.27493.00503.40503.40100
18 Apr 2022513.28513.32487.00501.31501.31200
14 Apr 2022534.80534.80509.00509.00509.00100
13 Apr 2022524.87524.87508.18514.40514.40100
12 Apr 2022518.00518.00508.35508.35508.35200
11 Apr 2022494.13512.08494.13512.08512.08100
08 Apr 2022526.17526.17503.50514.00514.00100
07 Apr 2022495.75523.53495.75515.46515.46100
06 Apr 2022519.10519.10506.95509.00509.00200
05 Apr 2022510.00526.23506.10509.89509.896,700
04 Apr 2022535.87535.87520.00524.92524.92100
01 Apr 2022524.09524.09513.22520.05520.05500
31 Mar 2022508.80508.80503.00505.00505.00100
30 Mar 2022532.71532.71504.16518.99518.9927,500
30 Mar 20228.79 Dividend
29 Mar 2022546.00546.00535.50544.00535.21100
28 Mar 2022531.78537.40531.78537.40528.72100
25 Mar 2022535.58538.54534.95534.95526.31100
24 Mar 2022529.99532.52528.00532.52523.92100
23 Mar 2022528.66528.66517.00528.00519.47500
22 Mar 2022517.50517.50516.00517.00508.65100
21 Mar 2022530.90530.90504.49510.82502.57200
18 Mar 2022496.38517.77496.38512.46504.18600
17 Mar 2022514.00514.95512.00512.00503.73100
16 Mar 2022494.13514.50494.13509.72501.48100
15 Mar 2022490.99490.99487.41490.90482.972,800
14 Mar 2022498.88498.88489.80493.00485.03200
11 Mar 2022494.87504.80494.87498.88490.82700
10 Mar 2022513.91513.91497.55503.00494.87100
09 Mar 2022503.76510.00503.25503.25495.12400
08 Mar 2022503.16503.16485.54492.00484.05200
07 Mar 2022508.00512.00491.52491.52483.58300
04 Mar 2022511.27511.27503.76508.00499.79200
03 Mar 2022507.00510.50506.80509.44501.21900
02 Mar 2022491.55507.91491.55507.00498.81100
01 Mar 2022508.55508.55501.95504.00495.86100
28 Feb 2022489.92510.00489.92508.55500.33200
25 Feb 2022501.34501.34494.30497.50489.461,900
24 Feb 2022476.30500.00476.30499.50491.43100
23 Feb 2022507.15507.15500.72503.70495.56100
22 Feb 2022524.73524.73500.00508.32500.11700
18 Feb 2022504.13514.96504.13513.94505.64200
17 Feb 2022500.00511.45500.00508.27500.06200
16 Feb 2022512.00512.00506.31506.31498.13200
15 Feb 2022501.00513.45500.00513.45505.15300
14 Feb 2022496.50504.00496.50497.95489.90300
11 Feb 2022498.00500.07491.70492.13484.18100
10 Feb 2022500.94500.94495.00497.89489.85500
09 Feb 2022512.86512.86500.65506.53498.35100
08 Feb 2022508.00514.18493.80503.00494.87100
07 Feb 2022505.00515.00492.79508.00499.79100
04 Feb 2022514.20514.20495.50504.76496.60200
03 Feb 2022500.45501.70492.04494.00486.02200
02 Feb 2022495.00507.05495.00500.45492.36100
01 Feb 2022483.00495.00483.00495.00487.00200
31 Jan 2022484.00492.00481.25490.01482.09300
28 Jan 2022492.81495.00480.72487.81479.93700
27 Jan 2022487.05494.80487.05493.80485.821,200
26 Jan 2022488.46495.00483.93485.25477.411,700
25 Jan 2022458.79473.66458.79473.00465.36100
24 Jan 2022479.50479.50461.00471.68464.062,800
21 Jan 2022472.10495.35466.21474.55466.887,700
20 Jan 2022478.00488.38478.00479.88472.131,800
19 Jan 2022481.75481.75463.25479.00471.265,100
18 Jan 2022457.00476.77457.00466.88459.341,800
14 Jan 2022469.68469.68457.00458.50451.09300
13 Jan 2022465.00465.00457.45457.45450.062,700
12 Jan 2022477.56477.56468.13468.13460.57100
11 Jan 2022452.01472.06452.01472.06464.431,500
10 Jan 2022479.00479.00451.46466.00458.47100
07 Jan 2022449.57469.00449.57466.42458.88200
06 Jan 2022475.06475.06449.11462.00454.53400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...