Australia markets closed

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.73+0.10 (+0.86%)
At close: 04:00PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202311.6611.7811.6011.7311.73519,100
30 Nov 202311.6011.6611.5511.6311.63495,600
29 Nov 202311.5111.5611.5011.5311.53602,600
28 Nov 202311.5311.5511.4611.5411.54672,300
27 Nov 202311.5111.5511.4811.5411.54685,100
24 Nov 202311.3711.5911.3511.4811.48357,300
22 Nov 202311.4611.7211.4611.6111.61452,500
21 Nov 202311.4511.5611.4511.4911.49917,400
20 Nov 202311.4711.4711.3811.4411.441,229,200
17 Nov 202311.5411.7111.5111.5311.53612,600
16 Nov 202311.5211.6911.5211.6711.67544,800
15 Nov 202311.5711.7011.5111.5211.52959,500
14 Nov 202311.7711.8011.6411.7611.761,021,700
13 Nov 202311.5111.6411.5111.6411.644,914,900
10 Nov 202311.3711.4511.2711.4011.40784,900
09 Nov 202311.8311.8711.6711.6811.681,744,400
08 Nov 202311.3611.5411.3011.3611.361,909,500
07 Nov 202310.6911.0010.6710.9810.981,605,700
06 Nov 202310.6310.6910.5610.6810.68750,400
03 Nov 202310.7110.8010.6910.8010.80511,700
02 Nov 202310.5710.6110.5310.6110.611,109,500
01 Nov 202310.3510.4810.3510.4810.48691,100
31 Oct 202310.2310.3610.2310.3210.321,282,400
30 Oct 202310.2410.2510.1510.2010.20822,400
27 Oct 202310.2510.3210.1910.2310.23686,000
26 Oct 202310.1010.1810.0610.1210.12763,200
25 Oct 202310.1510.2510.1510.1710.17475,600
24 Oct 202310.1310.1510.0810.1110.11620,900
23 Oct 202310.0510.1210.0310.0910.09848,500
20 Oct 202310.1910.1910.0310.0710.07839,300
19 Oct 202310.1710.1810.0610.0910.09761,300
18 Oct 202310.1110.1810.0310.0410.04451,900
17 Oct 202310.2710.2710.1110.1710.17887,800
16 Oct 202310.2610.3710.2610.3610.361,113,900
13 Oct 202310.2710.3110.2010.2210.22398,400
12 Oct 202310.5010.5710.4710.4810.48608,600
11 Oct 202310.5210.6410.4810.5110.51368,300
10 Oct 202310.5010.6210.5010.5510.55737,400
09 Oct 202310.3810.5210.3810.5010.50453,200
06 Oct 202310.3910.5010.3610.4710.47963,000
05 Oct 202310.3410.4310.3210.3910.39865,600
04 Oct 202310.1910.2510.1610.2210.22670,600
03 Oct 202310.1410.2410.1410.1810.18564,200
02 Oct 202310.2010.3010.0910.1210.12750,900
29 Sept 202310.4710.4810.3410.3510.35483,500
28 Sept 202310.2810.4010.2010.2710.271,094,200
27 Sept 202310.3510.4210.3110.3610.36811,300
26 Sept 202310.3810.4410.3510.4010.40894,300
25 Sept 202310.3210.4210.3210.4110.41726,500
22 Sept 202310.3510.4010.3510.3710.37558,600
21 Sept 202310.4010.4810.3110.3310.331,075,500
20 Sept 202310.6210.6310.5010.5010.502,137,700
19 Sept 202310.8510.9310.8410.8410.841,452,700
18 Sept 202310.5010.6410.5010.6410.64502,400
15 Sept 202310.7010.7210.6110.6210.621,022,100
14 Sept 202310.7810.8610.7110.8210.82601,400
13 Sept 202310.5710.7210.5710.6710.67439,900
12 Sept 202310.7210.8910.7210.8210.821,320,400
11 Sept 202310.8810.9410.7610.9210.92867,800
08 Sept 202310.7310.8410.6210.8010.801,763,000
07 Sept 202310.7010.8010.7010.7310.731,441,300
06 Sept 202310.6010.7110.6010.6510.65771,100
05 Sept 202310.6810.8010.5710.6310.63552,500
01 Sept 202310.7610.7610.6210.6810.68488,100
31 Aug 202310.7610.8410.6210.6710.67480,500
30 Aug 202310.5010.6710.5010.6010.60528,500
29 Aug 202310.5110.5910.4510.5810.58478,600
28 Aug 202310.5510.6310.4710.5010.50545,400
25 Aug 202310.3510.4210.3010.4010.40268,300
24 Aug 202310.4510.5210.3610.3610.36449,800
23 Aug 202310.5110.6410.5110.6110.61633,100
22 Aug 202310.5110.5710.4310.4310.43454,500
21 Aug 202310.4310.5010.4310.5010.50498,800
18 Aug 202310.5210.5310.4110.4710.47660,300
17 Aug 202310.5410.6610.4610.4710.47912,700
16 Aug 202310.7410.8510.7110.7210.72539,200
15 Aug 202310.7010.8810.6510.6510.65454,600
14 Aug 202310.6910.8510.6910.7310.73751,100
11 Aug 202310.7310.8510.6910.7010.70273,300
10 Aug 202310.8110.8610.7110.7310.73669,300
09 Aug 202310.7010.7510.5710.6010.601,404,600
08 Aug 202310.7310.7510.6410.7210.722,487,300
07 Aug 202310.9010.9210.8510.8810.881,504,200
04 Aug 202310.8210.8810.7610.7710.771,736,100
03 Aug 202311.4511.5111.1411.1611.162,568,600
02 Aug 202311.0011.0310.9110.9110.91984,300
01 Aug 202311.1311.1911.1011.1211.12747,900
31 July 202311.3511.4511.2111.2811.281,278,300
28 July 202311.2911.4511.2811.3011.30700,000
27 July 202311.2311.4111.2011.2111.211,005,700
26 July 202311.0711.1711.0311.1311.13642,600
25 July 202311.2511.2911.2011.2211.221,135,900
24 July 202311.4711.5111.4611.4711.47761,900
21 July 202311.3811.4511.3511.3811.38372,800
20 July 202311.5411.5411.3711.4011.40464,500
19 July 202311.4511.5511.4511.4511.45755,800
18 July 202311.4011.5511.3611.5311.532,382,100
17 July 202311.3811.4211.2611.4011.40956,700
14 July 202311.6311.6311.3511.3811.38809,000
13 July 202311.5511.6511.5511.6011.60686,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...