News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Nintendo Co., Ltd. (NTDOF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

440.00

-14.97

(-3.29%)

At close: 03:39PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	454.87	454.87	427.97	440.00	440.00	1,891
29 Nov 2021	439.30	458.00	439.30	454.97	454.97	2,100
26 Nov 2021	437.38	439.76	435.49	435.49	435.49	100
24 Nov 2021	434.80	439.76	434.80	439.76	439.76	500
23 Nov 2021	448.00	449.90	440.00	440.00	440.00	100
22 Nov 2021	458.00	458.00	446.00	446.00	446.00	400
19 Nov 2021	456.50	458.00	454.59	456.18	456.18	400
18 Nov 2021	454.00	454.00	450.89	453.94	453.94	100
17 Nov 2021	444.99	452.00	441.86	442.65	442.65	400
16 Nov 2021	446.81	452.00	442.20	450.00	450.00	200
15 Nov 2021	440.00	451.25	440.00	440.00	440.00	100
12 Nov 2021	454.80	454.80	440.76	443.30	443.30	200
11 Nov 2021	435.00	443.20	435.00	442.10	442.10	100
10 Nov 2021	430.04	443.30	430.04	432.01	432.01	200
09 Nov 2021	426.28	440.35	426.28	438.30	438.30	1,100
08 Nov 2021	439.15	450.00	435.85	440.00	440.00	500
05 Nov 2021	432.68	450.00	432.68	446.25	446.25	300
04 Nov 2021	420.08	434.08	417.46	426.00	426.00	1,600
03 Nov 2021	439.24	439.24	426.93	427.11	427.11	600
02 Nov 2021	440.00	448.50	429.01	429.62	429.62	900
01 Nov 2021	435.50	455.21	435.50	444.75	444.75	4,800
29 Oct 2021	442.45	443.00	437.50	442.80	442.80	1,700
28 Oct 2021	435.00	439.75	435.00	438.00	438.00	400
27 Oct 2021	430.00	432.75	428.83	430.51	430.51	400
26 Oct 2021	445.34	445.34	428.50	429.05	429.05	100
25 Oct 2021	442.49	445.10	432.04	433.70	433.70	1,000
22 Oct 2021	454.95	454.95	437.66	439.33	439.33	200
21 Oct 2021	447.86	447.86	426.69	437.41	437.41	500
20 Oct 2021	427.08	453.50	427.08	437.49	437.49	1,200
19 Oct 2021	455.70	455.70	446.72	448.59	448.59	600
18 Oct 2021	433.50	458.00	433.50	451.58	451.58	800
15 Oct 2021	448.76	457.13	448.76	451.20	451.20	700
14 Oct 2021	444.22	458.00	444.22	454.40	454.40	400
13 Oct 2021	460.18	460.18	450.00	453.10	453.10	200
12 Oct 2021	452.00	457.40	452.00	452.50	452.50	100
11 Oct 2021	465.38	465.38	452.00	452.00	452.00	200
08 Oct 2021	450.00	460.00	450.00	451.80	451.80	100
07 Oct 2021	447.50	454.50	447.50	452.43	452.43	200
06 Oct 2021	455.51	455.51	437.49	449.00	449.00	900
05 Oct 2021	442.56	442.56	437.49	438.24	438.24	100
04 Oct 2021	444.89	444.89	437.49	439.57	439.57	3,800
01 Oct 2021	461.33	461.33	446.01	449.05	449.05	2,200
30 Sept 2021	481.16	482.25	470.20	470.20	470.20	400
29 Sept 2021	479.59	480.00	479.59	479.61	479.61	1,100
28 Sept 2021	489.00	489.00	473.00	477.50	477.50	100
27 Sept 2021	476.50	493.39	475.51	486.50	486.50	500
24 Sept 2021	492.49	492.49	482.70	484.00	484.00	1,100
23 Sept 2021	477.21	494.00	477.21	489.35	489.35	600
22 Sept 2021	489.65	493.50	486.00	493.12	493.12	700
21 Sept 2021	476.41	486.75	476.41	486.75	486.75	400
20 Sept 2021	491.31	491.31	476.41	480.50	480.50	300
17 Sept 2021	494.95	498.61	481.56	481.65	481.65	400
16 Sept 2021	494.39	494.39	480.00	483.71	483.71	100
15 Sept 2021	503.44	503.44	487.84	492.73	492.73	100
14 Sept 2021	500.00	505.00	490.00	490.00	490.00	400
13 Sept 2021	508.20	508.69	500.00	504.39	504.39	2,200
10 Sept 2021	520.07	520.07	498.06	498.06	498.06	100
09 Sept 2021	499.99	499.99	492.29	492.29	492.29	400
08 Sept 2021	481.06	504.24	481.06	499.00	499.00	200
07 Sept 2021	500.00	507.00	500.00	504.95	504.95	300
03 Sept 2021	510.29	513.29	496.12	499.80	499.80	1,400
02 Sept 2021	509.95	509.95	495.01	498.00	498.00	300
01 Sept 2021	500.04	500.04	485.45	489.51	489.51	100
31 Aug 2021	495.14	495.14	480.00	480.00	480.00	200
30 Aug 2021	487.67	487.67	473.00	479.50	479.50	100
27 Aug 2021	476.00	476.00	469.50	472.44	472.44	300
26 Aug 2021	480.00	485.71	473.69	478.88	478.88	200
25 Aug 2021	485.20	487.00	479.00	483.35	483.35	400
24 Aug 2021	503.00	503.00	484.87	488.00	488.00	500
23 Aug 2021	493.73	493.73	480.00	484.20	484.20	2,600
20 Aug 2021	471.30	490.38	471.30	482.47	482.47	100
19 Aug 2021	470.00	474.00	470.00	474.00	474.00	100
18 Aug 2021	489.78	489.78	471.83	475.20	475.20	300
17 Aug 2021	480.00	489.74	471.50	474.60	474.60	600
16 Aug 2021	479.00	480.00	471.96	475.61	475.61	500
13 Aug 2021	470.16	478.50	470.16	475.18	475.18	1,700
12 Aug 2021	460.68	486.52	460.68	473.50	473.50	600
11 Aug 2021	491.50	491.50	472.05	473.77	473.77	700
10 Aug 2021	471.11	473.89	454.55	455.00	455.00	1,100
09 Aug 2021	490.28	490.28	472.82	477.02	477.02	100
06 Aug 2021	491.70	491.70	473.70	476.00	476.00	200
05 Aug 2021	499.89	506.50	498.54	500.00	500.00	100
04 Aug 2021	523.28	523.28	504.28	509.78	509.78	400
03 Aug 2021	523.00	523.00	515.75	520.75	520.75	600
02 Aug 2021	515.52	533.00	515.52	524.29	524.29	1,600
30 July 2021	518.30	518.30	513.13	515.00	515.00	400
29 July 2021	542.00	550.12	532.96	538.70	538.70	200
28 July 2021	543.04	545.75	540.05	541.20	541.20	100
27 July 2021	545.89	549.00	537.96	543.04	543.04	100
26 July 2021	561.45	561.45	540.00	544.00	544.00	400
23 July 2021	549.00	552.00	548.58	548.58	548.58	1,200
22 July 2021	568.00	568.00	530.50	548.80	548.80	100
21 July 2021	563.00	563.00	533.00	547.00	547.00	100
20 July 2021	560.26	560.26	545.45	551.63	551.63	200
19 July 2021	572.19	572.19	550.00	552.38	552.38	500
16 July 2021	580.00	580.00	565.02	566.00	566.00	100
15 July 2021	566.49	579.10	566.49	570.50	570.50	200
14 July 2021	578.49	579.97	574.10	579.97	579.97	100
13 July 2021	553.50	588.51	553.50	577.00	577.00	100
12 July 2021	597.00	597.00	574.49	579.37	579.37	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,587.40+24.90(+0.33%)

AUD/USD0.7131-0.0012(-0.16%)

ASX 2007,256.00+16.20(+0.22%)

OIL67.00-2.95(-4.22%)

GOLD1,776.20-9.00(-0.50%)

BTC-AUD80,274.67-2,027.20(-2.46%)

News that makes you smarter and richer... For free.

Nintendo Co., Ltd. (NTDOF)

ALL ORDS
7,587.40
+24.90(+0.33%)

AUD/USD
0.7131
-0.0012(-0.16%)

ASX 200
7,256.00
+16.20(+0.22%)

OIL
67.00
-2.95(-4.22%)

GOLD
1,776.20
-9.00(-0.50%)

BTC-AUD
80,274.67
-2,027.20(-2.46%)