Nintendo Co., Ltd. (7974.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 01:17PM JST. Market open.
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 7,860.00 | 8,006.00 | 7,852.00 | 7,952.00 | 7,952.00 | 1,870,100 |
| Oct 15, 2024 | 7,910.00 | 8,028.00 | 7,907.00 | 7,944.00 | 7,944.00 | 4,705,400 |
| Oct 11, 2024 | 7,931.00 | 7,931.00 | 7,852.00 | 7,878.00 | 7,878.00 | 2,576,200 |
| Oct 10, 2024 | 7,950.00 | 7,970.00 | 7,902.00 | 7,913.00 | 7,913.00 | 2,759,600 |
| Oct 09, 2024 | 7,948.00 | 7,950.00 | 7,820.00 | 7,877.00 | 7,877.00 | 4,708,900 |
| Oct 08, 2024 | 8,003.00 | 8,056.00 | 7,972.00 | 8,038.00 | 8,038.00 | 4,095,700 |
| Oct 07, 2024 | 8,020.00 | 8,148.00 | 7,906.00 | 8,087.00 | 8,087.00 | 6,734,900 |
| Oct 04, 2024 | 7,770.00 | 7,804.00 | 7,731.00 | 7,743.00 | 7,743.00 | 2,634,200 |
| Oct 03, 2024 | 7,801.00 | 7,830.00 | 7,698.00 | 7,765.00 | 7,765.00 | 3,407,700 |
| Oct 02, 2024 | 7,600.00 | 7,698.00 | 7,592.00 | 7,672.00 | 7,672.00 | 3,750,500 |
| Oct 01, 2024 | 7,760.00 | 7,794.00 | 7,680.00 | 7,696.00 | 7,696.00 | 3,824,300 |
| Sept 30, 2024 | 7,650.00 | 7,778.00 | 7,549.00 | 7,636.00 | 7,636.00 | 8,005,600 |
| Sept 27, 2024 | 8,020.00 | 8,057.00 | 7,943.00 | 8,048.00 | 8,048.00 | 4,906,500 |
| Sept 26, 2024 | 7,800.00 | 8,009.00 | 7,791.00 | 7,996.00 | 7,996.00 | 6,610,700 |
| Sept 25, 2024 | 7,650.00 | 7,688.00 | 7,612.00 | 7,628.00 | 7,628.00 | 3,097,000 |
| Sept 24, 2024 | 7,700.00 | 7,836.00 | 7,692.00 | 7,716.00 | 7,716.00 | 2,959,500 |
| Sept 20, 2024 | 7,801.00 | 7,825.00 | 7,661.00 | 7,670.00 | 7,670.00 | 4,244,200 |
| Sept 19, 2024 | 7,670.00 | 7,714.00 | 7,610.00 | 7,673.00 | 7,673.00 | 3,543,700 |
| Sept 18, 2024 | 7,578.00 | 7,666.00 | 7,492.00 | 7,559.00 | 7,559.00 | 3,062,000 |
| Sept 17, 2024 | 7,515.00 | 7,598.00 | 7,480.00 | 7,546.00 | 7,546.00 | 4,672,300 |
| Sept 13, 2024 | 7,636.00 | 7,646.00 | 7,552.00 | 7,583.00 | 7,583.00 | 4,421,500 |
| Sept 12, 2024 | 7,686.00 | 7,755.00 | 7,615.00 | 7,652.00 | 7,652.00 | 2,857,500 |
| Sept 11, 2024 | 7,686.00 | 7,695.00 | 7,487.00 | 7,539.00 | 7,539.00 | 2,684,900 |
| Sept 10, 2024 | 7,749.00 | 7,763.00 | 7,643.00 | 7,695.00 | 7,695.00 | 3,091,200 |
| Sept 09, 2024 | 7,594.00 | 7,745.00 | 7,529.00 | 7,745.00 | 7,745.00 | 2,898,500 |
| Sept 06, 2024 | 7,789.00 | 7,944.00 | 7,718.00 | 7,763.00 | 7,763.00 | 4,006,100 |
| Sept 05, 2024 | 7,690.00 | 7,838.00 | 7,658.00 | 7,731.00 | 7,731.00 | 3,550,500 |
| Sept 04, 2024 | 7,720.00 | 7,835.00 | 7,650.00 | 7,698.00 | 7,698.00 | 4,368,600 |
| Sept 03, 2024 | 7,900.00 | 7,968.00 | 7,880.00 | 7,926.00 | 7,926.00 | 1,857,800 |
| Sept 02, 2024 | 7,957.00 | 7,979.00 | 7,911.00 | 7,923.00 | 7,923.00 | 1,965,200 |
| Aug 30, 2024 | 7,861.00 | 7,930.00 | 7,861.00 | 7,902.00 | 7,902.00 | 3,566,200 |
| Aug 29, 2024 | 7,930.00 | 7,958.00 | 7,870.00 | 7,870.00 | 7,870.00 | 2,957,500 |
| Aug 28, 2024 | 7,950.00 | 8,009.00 | 7,908.00 | 7,967.00 | 7,967.00 | 2,242,000 |
| Aug 27, 2024 | 7,950.00 | 8,053.00 | 7,923.00 | 8,048.00 | 8,048.00 | 2,630,700 |
| Aug 26, 2024 | 8,093.00 | 8,170.00 | 8,070.00 | 8,111.00 | 8,111.00 | 1,994,300 |
| Aug 23, 2024 | 8,242.00 | 8,314.00 | 8,181.00 | 8,225.00 | 8,225.00 | 2,043,800 |
| Aug 22, 2024 | 8,305.00 | 8,333.00 | 8,225.00 | 8,276.00 | 8,276.00 | 2,576,100 |
| Aug 21, 2024 | 8,058.00 | 8,268.00 | 8,031.00 | 8,253.00 | 8,253.00 | 2,646,700 |
| Aug 20, 2024 | 8,133.00 | 8,178.00 | 8,033.00 | 8,149.00 | 8,149.00 | 2,275,000 |
| Aug 19, 2024 | 8,108.00 | 8,143.00 | 8,013.00 | 8,066.00 | 8,066.00 | 2,377,500 |
| Aug 16, 2024 | 8,030.00 | 8,142.00 | 7,900.00 | 8,118.00 | 8,118.00 | 3,633,900 |
| Aug 15, 2024 | 7,880.00 | 7,954.00 | 7,843.00 | 7,898.00 | 7,898.00 | 3,361,300 |
| Aug 14, 2024 | 7,814.00 | 8,011.00 | 7,761.00 | 7,974.00 | 7,974.00 | 3,556,100 |
| Aug 13, 2024 | 7,801.00 | 7,834.00 | 7,685.00 | 7,750.00 | 7,750.00 | 4,147,400 |
| Aug 09, 2024 | 7,620.00 | 7,866.00 | 7,580.00 | 7,801.00 | 7,801.00 | 6,010,300 |
| Aug 08, 2024 | 7,400.00 | 7,699.00 | 7,344.00 | 7,566.00 | 7,566.00 | 5,461,900 |
| Aug 07, 2024 | 7,297.00 | 7,831.00 | 7,240.00 | 7,648.00 | 7,648.00 | 6,964,500 |
| Aug 06, 2024 | 7,100.00 | 7,519.00 | 7,100.00 | 7,507.00 | 7,507.00 | 7,975,500 |
| Aug 05, 2024 | 7,165.00 | 7,196.00 | 6,520.00 | 6,607.00 | 6,607.00 | 11,393,600 |
| Aug 02, 2024 | 7,980.00 | 8,079.00 | 7,900.00 | 7,915.00 | 7,915.00 | 4,588,800 |
| Aug 01, 2024 | 8,088.00 | 8,151.00 | 7,996.00 | 8,105.00 | 8,105.00 | 4,510,900 |
| Jul 31, 2024 | 8,235.00 | 8,414.00 | 8,176.00 | 8,388.00 | 8,388.00 | 3,161,800 |
| Jul 30, 2024 | 8,300.00 | 8,374.00 | 8,296.00 | 8,348.00 | 8,348.00 | 2,392,800 |
| Jul 29, 2024 | 8,345.00 | 8,384.00 | 8,256.00 | 8,342.00 | 8,342.00 | 2,689,000 |
| Jul 26, 2024 | 8,271.00 | 8,344.00 | 8,219.00 | 8,247.00 | 8,247.00 | 2,682,600 |
| Jul 25, 2024 | 8,402.00 | 8,429.00 | 8,263.00 | 8,280.00 | 8,280.00 | 3,345,800 |
| Jul 24, 2024 | 8,452.00 | 8,530.00 | 8,428.00 | 8,486.00 | 8,486.00 | 2,202,300 |
| Jul 23, 2024 | 8,595.00 | 8,595.00 | 8,464.00 | 8,493.00 | 8,493.00 | 2,065,700 |
| Jul 22, 2024 | 8,622.00 | 8,622.00 | 8,464.00 | 8,532.00 | 8,532.00 | 2,468,100 |
| Jul 19, 2024 | 8,622.00 | 8,678.00 | 8,529.00 | 8,574.00 | 8,574.00 | 2,284,800 |
| Jul 18, 2024 | 8,645.00 | 8,689.00 | 8,544.00 | 8,550.00 | 8,550.00 | 3,417,600 |
| Jul 17, 2024 | 8,830.00 | 8,835.00 | 8,695.00 | 8,748.00 | 8,748.00 | 3,340,100 |
| Jul 16, 2024 | 8,942.00 | 8,942.00 | 8,791.00 | 8,825.00 | 8,825.00 | 3,583,900 |
| Jul 12, 2024 | 8,999.00 | 9,021.00 | 8,887.00 | 8,916.00 | 8,916.00 | 3,586,000 |
| Jul 11, 2024 | 9,020.00 | 9,170.00 | 9,015.00 | 9,100.00 | 9,100.00 | 4,692,600 |
| Jul 10, 2024 | 8,955.00 | 9,000.00 | 8,865.00 | 9,000.00 | 9,000.00 | 3,541,100 |
| Jul 09, 2024 | 8,765.00 | 8,988.00 | 8,677.00 | 8,949.00 | 8,949.00 | 3,476,700 |
| Jul 08, 2024 | 8,843.00 | 8,858.00 | 8,740.00 | 8,791.00 | 8,791.00 | 3,026,000 |
| Jul 05, 2024 | 8,800.00 | 8,940.00 | 8,787.00 | 8,897.00 | 8,897.00 | 2,331,900 |
| Jul 04, 2024 | 8,914.00 | 8,929.00 | 8,802.00 | 8,830.00 | 8,830.00 | 2,073,200 |
| Jul 03, 2024 | 8,900.00 | 8,965.00 | 8,820.00 | 8,887.00 | 8,887.00 | 2,751,700 |
| Jul 02, 2024 | 8,877.00 | 8,995.00 | 8,805.00 | 8,875.00 | 8,875.00 | 4,734,000 |
| Jul 01, 2024 | 8,655.00 | 8,812.00 | 8,630.00 | 8,749.00 | 8,749.00 | 3,658,600 |
| Jun 28, 2024 | 8,610.00 | 8,637.00 | 8,496.00 | 8,556.00 | 8,556.00 | 3,377,000 |
| Jun 27, 2024 | 8,661.00 | 8,667.00 | 8,551.00 | 8,598.00 | 8,598.00 | 2,586,000 |
| Jun 26, 2024 | 8,656.00 | 8,684.00 | 8,554.00 | 8,684.00 | 8,684.00 | 3,277,300 |
| Jun 25, 2024 | 8,578.00 | 8,648.00 | 8,493.00 | 8,632.00 | 8,632.00 | 2,895,200 |
| Jun 24, 2024 | 8,400.00 | 8,536.00 | 8,382.00 | 8,493.00 | 8,493.00 | 2,457,100 |
| Jun 21, 2024 | 8,536.00 | 8,575.00 | 8,476.00 | 8,482.00 | 8,482.00 | 3,613,300 |
| Jun 20, 2024 | 8,534.00 | 8,546.00 | 8,362.00 | 8,488.00 | 8,488.00 | 3,238,900 |
| Jun 19, 2024 | 8,798.00 | 8,810.00 | 8,514.00 | 8,581.00 | 8,581.00 | 4,040,000 |
| Jun 18, 2024 | 8,500.00 | 8,730.00 | 8,423.00 | 8,672.00 | 8,672.00 | 4,951,700 |
| Jun 17, 2024 | 8,422.00 | 8,449.00 | 8,354.00 | 8,411.00 | 8,411.00 | 2,148,900 |
| Jun 14, 2024 | 8,312.00 | 8,536.00 | 8,303.00 | 8,481.00 | 8,481.00 | 5,205,900 |
| Jun 13, 2024 | 8,600.00 | 8,600.00 | 8,346.00 | 8,363.00 | 8,363.00 | 4,137,400 |
| Jun 12, 2024 | 8,600.00 | 8,653.00 | 8,518.00 | 8,545.00 | 8,545.00 | 3,173,400 |
| Jun 11, 2024 | 8,589.00 | 8,754.00 | 8,562.00 | 8,675.00 | 8,675.00 | 2,945,800 |
| Jun 10, 2024 | 8,722.00 | 8,757.00 | 8,576.00 | 8,739.00 | 8,739.00 | 2,983,700 |
| Jun 07, 2024 | 8,750.00 | 8,770.00 | 8,674.00 | 8,755.00 | 8,755.00 | 2,687,700 |
| Jun 06, 2024 | 8,830.00 | 8,944.00 | 8,787.00 | 8,797.00 | 8,797.00 | 3,031,900 |
| Jun 05, 2024 | 8,839.00 | 8,875.00 | 8,744.00 | 8,752.00 | 8,752.00 | 3,786,500 |
| Jun 04, 2024 | 8,662.00 | 8,884.00 | 8,624.00 | 8,850.00 | 8,850.00 | 4,179,700 |
| Jun 03, 2024 | 8,481.00 | 8,710.00 | 8,481.00 | 8,671.00 | 8,671.00 | 3,719,100 |
| May 31, 2024 | 8,461.00 | 8,631.00 | 8,448.00 | 8,555.00 | 8,555.00 | 10,945,800 |
| May 30, 2024 | 8,224.00 | 8,366.00 | 8,145.00 | 8,358.00 | 8,358.00 | 3,737,000 |
| May 29, 2024 | 8,198.00 | 8,312.00 | 8,195.00 | 8,269.00 | 8,269.00 | 2,453,800 |
| May 28, 2024 | 8,244.00 | 8,256.00 | 8,168.00 | 8,192.00 | 8,192.00 | 2,307,500 |
| May 27, 2024 | 8,234.00 | 8,287.00 | 8,187.00 | 8,287.00 | 8,287.00 | 1,864,200 |
| May 24, 2024 | 8,222.00 | 8,342.00 | 8,197.00 | 8,252.00 | 8,252.00 | 2,844,600 |
| May 23, 2024 | 8,393.00 | 8,398.00 | 8,252.00 | 8,281.00 | 8,281.00 | 2,962,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.