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

452.00

-2.25

(-0.50%)

At close: 03:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	453.08	453.11	450.56	452.00	452.00	300
26 May 2022	458.04	458.93	452.60	454.25	454.25	600
25 May 2022	451.50	452.72	450.00	452.72	452.72	200
24 May 2022	471.00	471.00	466.00	467.36	467.36	200
23 May 2022	467.92	468.70	463.10	468.70	468.70	100
20 May 2022	470.45	470.45	457.91	462.44	462.44	200
19 May 2022	465.64	465.64	459.21	461.16	461.16	200
18 May 2022	462.59	463.84	457.60	457.60	457.60	400
17 May 2022	445.00	446.54	442.43	443.00	443.00	200
16 May 2022	431.59	440.58	431.59	436.41	436.41	200
13 May 2022	439.40	446.99	439.40	446.80	446.80	3,700
12 May 2022	440.06	452.10	440.06	442.70	442.70	100
11 May 2022	447.78	450.50	440.28	441.00	441.00	300
10 May 2022	438.30	451.22	425.00	430.80	430.80	700
09 May 2022	441.20	441.20	424.72	424.72	424.72	100
06 May 2022	444.29	445.48	438.30	441.63	441.63	900
05 May 2022	449.23	449.23	440.13	441.15	441.15	400
04 May 2022	443.04	455.00	443.04	455.00	455.00	100
03 May 2022	438.08	453.30	438.08	447.65	447.65	100
02 May 2022	434.90	455.00	434.90	445.00	445.00	100
29 Apr 2022	458.52	462.00	458.21	458.21	458.21	100
28 Apr 2022	481.16	481.16	454.80	455.84	455.84	100
27 Apr 2022	476.96	480.11	474.57	474.57	474.57	600
26 Apr 2022	494.53	494.53	472.59	472.59	472.59	100
25 Apr 2022	504.00	504.00	485.54	497.00	497.00	100
22 Apr 2022	509.00	509.00	490.00	497.00	497.00	100
21 Apr 2022	503.00	510.71	496.00	496.00	496.00	100
20 Apr 2022	496.91	508.70	496.91	502.62	502.62	700
19 Apr 2022	493.00	509.27	493.00	503.40	503.40	100
18 Apr 2022	513.28	513.32	487.00	501.31	501.31	200
14 Apr 2022	534.80	534.80	509.00	509.00	509.00	100
13 Apr 2022	524.87	524.87	508.18	514.40	514.40	100
12 Apr 2022	518.00	518.00	508.35	508.35	508.35	200
11 Apr 2022	494.13	512.08	494.13	512.08	512.08	100
08 Apr 2022	526.17	526.17	503.50	514.00	514.00	100
07 Apr 2022	495.75	523.53	495.75	515.46	515.46	100
06 Apr 2022	519.10	519.10	506.95	509.00	509.00	200
05 Apr 2022	510.00	526.23	506.10	509.89	509.89	6,700
04 Apr 2022	535.87	535.87	520.00	524.92	524.92	100
01 Apr 2022	524.09	524.09	513.22	520.05	520.05	500
31 Mar 2022	508.80	508.80	503.00	505.00	505.00	100
30 Mar 2022	532.71	532.71	504.16	518.99	518.99	27,500
30 Mar 2022	8.79 Dividend
29 Mar 2022	546.00	546.00	535.50	544.00	535.21	100
28 Mar 2022	531.78	537.40	531.78	537.40	528.72	100
25 Mar 2022	535.58	538.54	534.95	534.95	526.31	100
24 Mar 2022	529.99	532.52	528.00	532.52	523.92	100
23 Mar 2022	528.66	528.66	517.00	528.00	519.47	500
22 Mar 2022	517.50	517.50	516.00	517.00	508.65	100
21 Mar 2022	530.90	530.90	504.49	510.82	502.57	200
18 Mar 2022	496.38	517.77	496.38	512.46	504.18	600
17 Mar 2022	514.00	514.95	512.00	512.00	503.73	100
16 Mar 2022	494.13	514.50	494.13	509.72	501.48	100
15 Mar 2022	490.99	490.99	487.41	490.90	482.97	2,800
14 Mar 2022	498.88	498.88	489.80	493.00	485.03	200
11 Mar 2022	494.87	504.80	494.87	498.88	490.82	700
10 Mar 2022	513.91	513.91	497.55	503.00	494.87	100
09 Mar 2022	503.76	510.00	503.25	503.25	495.12	400
08 Mar 2022	503.16	503.16	485.54	492.00	484.05	200
07 Mar 2022	508.00	512.00	491.52	491.52	483.58	300
04 Mar 2022	511.27	511.27	503.76	508.00	499.79	200
03 Mar 2022	507.00	510.50	506.80	509.44	501.21	900
02 Mar 2022	491.55	507.91	491.55	507.00	498.81	100
01 Mar 2022	508.55	508.55	501.95	504.00	495.86	100
28 Feb 2022	489.92	510.00	489.92	508.55	500.33	200
25 Feb 2022	501.34	501.34	494.30	497.50	489.46	1,900
24 Feb 2022	476.30	500.00	476.30	499.50	491.43	100
23 Feb 2022	507.15	507.15	500.72	503.70	495.56	100
22 Feb 2022	524.73	524.73	500.00	508.32	500.11	700
18 Feb 2022	504.13	514.96	504.13	513.94	505.64	200
17 Feb 2022	500.00	511.45	500.00	508.27	500.06	200
16 Feb 2022	512.00	512.00	506.31	506.31	498.13	200
15 Feb 2022	501.00	513.45	500.00	513.45	505.15	300
14 Feb 2022	496.50	504.00	496.50	497.95	489.90	300
11 Feb 2022	498.00	500.07	491.70	492.13	484.18	100
10 Feb 2022	500.94	500.94	495.00	497.89	489.85	500
09 Feb 2022	512.86	512.86	500.65	506.53	498.35	100
08 Feb 2022	508.00	514.18	493.80	503.00	494.87	100
07 Feb 2022	505.00	515.00	492.79	508.00	499.79	100
04 Feb 2022	514.20	514.20	495.50	504.76	496.60	200
03 Feb 2022	500.45	501.70	492.04	494.00	486.02	200
02 Feb 2022	495.00	507.05	495.00	500.45	492.36	100
01 Feb 2022	483.00	495.00	483.00	495.00	487.00	200
31 Jan 2022	484.00	492.00	481.25	490.01	482.09	300
28 Jan 2022	492.81	495.00	480.72	487.81	479.93	700
27 Jan 2022	487.05	494.80	487.05	493.80	485.82	1,200
26 Jan 2022	488.46	495.00	483.93	485.25	477.41	1,700
25 Jan 2022	458.79	473.66	458.79	473.00	465.36	100
24 Jan 2022	479.50	479.50	461.00	471.68	464.06	2,800
21 Jan 2022	472.10	495.35	466.21	474.55	466.88	7,700
20 Jan 2022	478.00	488.38	478.00	479.88	472.13	1,800
19 Jan 2022	481.75	481.75	463.25	479.00	471.26	5,100
18 Jan 2022	457.00	476.77	457.00	466.88	459.34	1,800
14 Jan 2022	469.68	469.68	457.00	458.50	451.09	300
13 Jan 2022	465.00	465.00	457.45	457.45	450.06	2,700
12 Jan 2022	477.56	477.56	468.13	468.13	460.57	100
11 Jan 2022	452.01	472.06	452.01	472.06	464.43	1,500
10 Jan 2022	479.00	479.00	451.46	466.00	458.47	100
07 Jan 2022	449.57	469.00	449.57	466.42	458.88	200
06 Jan 2022	475.06	475.06	449.11	462.00	454.53	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,933.72+329.85(+0.81%)

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

Nintendo Co., Ltd. (NTDOF)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,933.72
+329.85(+0.81%)