Australia markets closed

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.77-0.02 (-0.19%)
As of 10:47AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.7310.8310.6810.7710.77113,107
02 Feb 202310.8810.9110.7010.7910.79944,100
01 Feb 202310.6910.8310.6610.8210.82416,400
31 Jan 202310.8010.8610.7410.7710.77629,900
30 Jan 202310.8010.8210.6510.7310.73992,200
27 Jan 202310.8510.8710.8010.8510.85636,400
26 Jan 202310.8110.8510.7510.8310.83676,800
25 Jan 202310.6610.7410.6010.7010.701,061,300
24 Jan 202310.5510.6710.5510.6310.63660,400
23 Jan 202310.6310.7010.5710.6610.661,130,200
20 Jan 202310.6610.7510.5610.7410.74900,700
19 Jan 202310.7510.7910.6310.7410.74859,900
18 Jan 202310.8010.9210.7510.7610.76609,800
17 Jan 202310.6310.7810.6110.7610.762,213,100
13 Jan 202310.3610.4910.3310.4510.451,097,600
12 Jan 202310.4610.4610.2510.3910.391,315,700
11 Jan 202310.2610.5010.2010.2410.241,072,100
10 Jan 202310.4110.4110.2710.3510.35849,800
09 Jan 202310.5010.6810.4410.4610.461,464,300
06 Jan 202310.2110.4610.2010.4210.421,571,900
05 Jan 202310.4010.4010.2610.3010.30885,900
04 Jan 202310.6510.6510.3410.3710.37519,600
03 Jan 202310.4210.7510.3010.5010.501,061,200
30 Dec 202210.4010.4510.3010.4210.42862,900
29 Dec 202210.5010.5610.5010.5310.53684,300
28 Dec 202210.4810.5810.3710.3710.37935,600
27 Dec 202210.5210.6010.4010.4110.41850,900
23 Dec 202210.5010.5510.4510.5210.52801,500
22 Dec 202210.6810.6810.4210.4910.49982,900
21 Dec 202210.5410.5710.3410.4410.44677,700
20 Dec 202210.3210.4610.3110.4210.421,084,400
19 Dec 202210.2710.2710.1310.1510.151,411,700
16 Dec 202210.1310.1910.0010.1410.142,901,100
15 Dec 202210.4610.4610.1810.2410.24962,900
14 Dec 202210.5610.5910.4210.4910.491,142,100
13 Dec 202210.5810.6410.3910.3910.39789,800
12 Dec 202210.3810.4410.2910.3410.341,248,900
09 Dec 202210.4510.4610.3510.3910.39668,200
08 Dec 202210.4410.5310.3810.4410.44966,600
07 Dec 202210.3710.5210.3510.5110.51913,900
06 Dec 202210.4110.5210.3910.4310.43868,800
05 Dec 202210.4210.5510.3110.3410.341,147,200
02 Dec 202210.5510.6210.5010.5610.56788,600
01 Dec 202210.5610.7010.5610.5810.58795,200
30 Nov 202210.6310.8510.4010.7310.73663,700
29 Nov 202210.5010.6110.5010.5910.59830,500
28 Nov 202210.6910.6910.5110.5410.54866,000
25 Nov 202210.5610.6810.5410.6310.63352,800
23 Nov 202210.4010.6610.4010.6310.63869,700
22 Nov 202210.3710.5010.3710.5010.50703,900
21 Nov 202210.3010.5210.2010.3710.37941,000
18 Nov 202210.5710.6010.4710.5110.51821,700
17 Nov 202210.4010.4410.2710.4310.431,008,900
16 Nov 202210.3310.4010.2710.3310.33400,600
15 Nov 202210.3410.4510.2710.2710.27803,000
14 Nov 202210.0010.2410.0010.1410.143,173,900
11 Nov 202210.0810.3310.0810.3210.32949,000
10 Nov 20229.9910.289.9910.2610.263,054,600
09 Nov 202210.0010.009.769.819.811,258,900
08 Nov 202210.3010.309.899.999.992,754,500
07 Nov 202210.4610.4810.3910.4410.441,083,900
04 Nov 202210.1110.2410.0510.1810.18838,000
03 Nov 202210.1110.359.8610.1010.10840,600
02 Nov 202210.1110.5010.0110.1710.17638,600
01 Nov 202210.2110.3410.1210.1510.151,056,200
31 Oct 202210.1010.3910.1010.1210.12891,600
28 Oct 20229.9110.159.9010.0710.07984,500
27 Oct 202210.1510.2510.0510.0710.07689,900
26 Oct 202210.1010.3510.1010.2910.29610,900
25 Oct 20229.7710.149.7710.1010.101,240,600
24 Oct 202210.2010.259.9910.0110.01880,300
21 Oct 202210.0510.279.7910.1810.18570,000
20 Oct 202210.0110.4010.0110.0510.05587,900
19 Oct 202210.1210.249.969.999.99601,800
18 Oct 202210.2510.3010.1010.2010.201,233,800
17 Oct 202210.2510.4010.2210.2510.251,150,700
14 Oct 202210.3810.4010.1410.2410.241,334,900
13 Oct 202210.0010.3410.0010.3110.311,520,300
12 Oct 202210.0610.2210.0110.1710.17915,300
11 Oct 202210.1510.5010.1110.1410.141,754,000
10 Oct 202210.2710.3110.1710.2010.20548,500
07 Oct 202210.3710.6210.1610.2710.27783,000
06 Oct 202210.5010.5910.1010.3410.34564,000
05 Oct 202210.3910.6210.2110.3910.391,939,400
04 Oct 202210.4310.9010.3210.7410.741,336,500
04 Oct 20225:1 Stock split
03 Oct 20229.8710.109.8410.0210.022,915,500
30 Sept 202210.0010.249.9510.1910.192,238,500
29 Sept 202210.3010.6010.0010.3010.302,229,500
28 Sept 202210.4010.4510.3110.4310.431,207,000
27 Sept 202210.3210.5110.3210.3910.392,430,500
26 Sept 202210.3510.4410.2710.3010.301,081,500
23 Sept 202210.5810.6610.4510.5210.522,296,000
22 Sept 202210.8010.9110.7010.7410.741,455,000
21 Sept 202210.4710.6810.4710.5710.57966,000
20 Sept 202210.8910.8910.6210.6710.672,031,000
19 Sept 202210.5110.6910.5110.6910.69989,000
16 Sept 202210.5010.6910.5010.6710.67769,000
15 Sept 202210.7010.9010.7010.8410.841,219,500
14 Sept 202210.6610.8110.6610.8110.811,847,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...