Australia markets closed

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.44-0.07 (-0.67%)
At close: 03:59PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202210.8210.9010.6110.6110.612,792,000
12 Sept 202210.3610.4610.3110.3610.362,204,000
09 Sept 202210.4010.4010.1710.2210.221,663,000
08 Sept 202210.3510.3510.0510.1210.121,308,500
07 Sept 202210.0410.069.9510.0410.043,389,500
06 Sept 202210.0710.2010.0110.0310.033,780,000
02 Sept 202210.1710.2010.0510.0610.06900,000
01 Sept 202210.2010.2210.1410.1710.17872,500
31 Aug 202210.3810.4010.2010.2210.22608,000
30 Aug 202210.4010.4010.2510.2910.291,007,000
29 Aug 202210.4010.4210.3510.3510.351,350,500
26 Aug 202210.4010.6510.4010.4410.442,527,500
25 Aug 202210.7210.7210.5610.6510.65922,000
24 Aug 202210.7510.7610.5510.5910.59728,000
23 Aug 202210.9810.9810.6410.8610.861,010,000
22 Aug 202210.9210.9510.8510.8610.861,069,000
19 Aug 202211.1511.1510.8510.9310.931,120,500
18 Aug 202211.1611.2511.1611.2211.221,823,000
17 Aug 202211.0711.1410.9711.0111.011,939,000
16 Aug 202210.9610.9610.8210.8810.88726,000
15 Aug 202211.0011.0010.7510.8410.841,330,000
12 Aug 202210.5610.8610.5610.7910.79972,000
11 Aug 202210.7110.8610.7110.7910.79829,000
10 Aug 202210.4710.8310.4710.7710.77892,500
09 Aug 202210.4410.6410.4410.5210.52799,000
08 Aug 202210.7010.7410.5610.6510.65797,000
05 Aug 202211.1011.1010.7610.8110.811,468,000
04 Aug 202210.6010.7210.5210.7210.72974,000
03 Aug 202210.5410.5410.2010.4510.454,409,000
02 Aug 202211.2011.2010.8910.9110.91858,500
01 Aug 202211.0011.1811.0011.1711.17611,000
29 July 202211.0511.2611.0511.2011.20888,500
28 July 202211.2011.2011.0711.1611.16548,000
27 July 202210.8011.1510.8011.0611.06478,000
26 July 202211.1011.1010.8910.8910.891,685,500
25 July 202211.2411.2411.0811.1411.141,216,500
22 July 202211.2511.3311.2111.2311.23719,500
21 July 202211.2411.2411.1211.2011.20805,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...