NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201933.3033.6233.2633.3533.35404,436
Feb 19, 201933.1333.4133.0433.3633.36318,000
Feb 15, 201933.1233.6733.1233.6633.66186,500
Feb 14, 201933.5533.8433.2633.7033.70388,900
Feb 13, 201933.8833.9033.6633.8133.81263,400
Feb 12, 201933.1033.2433.0833.1033.10446,400
Feb 11, 201932.9832.9832.0232.6132.61526,000
Feb 08, 201932.4532.9732.4532.8832.88276,000
Feb 07, 201933.1933.2832.9333.2633.26345,100
Feb 06, 201933.6933.8833.5233.5333.53543,300
Feb 05, 201935.7835.8735.5935.8435.84222,500
Feb 04, 201936.5536.7335.7736.7336.73220,800
Feb 01, 201935.2435.6735.2035.4235.42572,800
Jan 31, 201937.5937.6036.7737.2437.24769,600
Jan 30, 201938.0038.7538.0038.7038.70428,400
Jan 29, 201938.1538.3638.0938.1638.16465,300
Jan 28, 201937.3237.4536.6437.0037.00469,800
Jan 25, 201938.8138.8138.6338.7038.70358,300
Jan 24, 201938.7838.8138.5038.7438.74163,800
Jan 23, 201938.3238.6938.0338.2938.29291,000
Jan 22, 201938.3038.6137.9238.0238.02600,300
Jan 18, 201938.9039.3438.9039.2539.25419,600
Jan 17, 201937.9338.3637.7238.1038.10293,000
Jan 16, 201936.8437.0236.7136.7236.72506,100
Jan 15, 201936.2136.8436.0036.7236.72696,100
Jan 14, 201934.8835.8534.8835.5235.52633,800
Jan 11, 201934.8534.9534.6334.8434.84144,900
Jan 10, 201934.5734.9934.3134.8934.89343,400
Jan 09, 201935.3035.5635.2535.5035.50298,700
Jan 08, 201934.9434.9434.4934.7434.74241,400
Jan 07, 201933.9234.6733.9234.4134.41244,900
Jan 04, 201932.6133.7832.5133.6533.65400,300
Jan 03, 201933.3433.6433.0433.2533.25210,800
Jan 02, 201932.7333.5832.4333.5333.53206,900
Dec 31, 201833.3033.3032.4733.1033.10298,200
Dec 28, 201833.1533.2132.8132.9632.96262,000
Dec 27, 201832.5632.9032.1332.9032.90238,700
Dec 26, 201832.0232.7831.8332.7032.70517,700
Dec 24, 201832.0532.2231.3831.5331.53245,200
Dec 21, 201832.4632.8431.9131.9131.91557,200
Dec 20, 201833.6334.0733.4933.9233.92744,100
Dec 19, 201833.4733.6732.6032.7632.76673,600
Dec 18, 201834.6034.7034.3134.4934.49243,500
Dec 17, 201834.8735.1534.5734.7334.73488,000
Dec 14, 201835.0535.3235.0535.1335.13355,800
Dec 13, 201835.9036.1735.8035.9735.97341,000
Dec 12, 201836.0036.2435.8935.9035.901,079,800
Dec 11, 201836.6936.6935.5935.8635.86784,600
Dec 10, 201836.1936.5835.8336.3036.30598,900
Dec 07, 201836.3836.5035.6535.8935.89275,800
Dec 06, 201835.3035.6934.6835.6035.60665,800
Dec 04, 201836.7436.7435.7135.7235.721,048,300
Dec 03, 201838.5038.5038.1038.4038.40357,400
Nov 30, 201837.9537.9537.6537.8737.87307,900
Nov 29, 201838.3238.5938.2738.3838.38247,100
Nov 28, 201837.1037.5037.0037.5037.50519,000
Nov 27, 201836.2136.2135.8136.1036.10182,500
Nov 26, 201836.1136.3535.9436.1936.19270,100
Nov 23, 201834.9535.1434.6035.0335.03184,800
Nov 21, 201834.5135.0334.1134.8234.82545,500
Nov 20, 201834.2534.4033.9033.9533.95564,400
Nov 19, 201836.7836.7836.0036.1436.14373,000
Nov 16, 201835.1536.3034.9636.0036.00611,600
Nov 15, 201838.3038.7538.1138.5238.52424,100
Nov 14, 201839.1139.1138.4238.6738.67196,500
Nov 13, 201838.6739.1238.6638.7338.73209,100
Nov 12, 201839.7839.7838.9038.9138.91380,800
Nov 09, 201839.8540.1839.7040.1040.101,079,800
Nov 08, 201840.9241.1440.7440.8340.8388,600
Nov 07, 201839.8140.3739.8140.3140.31178,400
Nov 06, 201838.7239.1238.7238.9038.90154,800
Nov 05, 201838.7638.9838.5938.7138.71213,400
Nov 02, 201839.6739.7638.9039.2439.24154,900
Nov 01, 201839.2539.4238.8239.3939.39268,200
Oct 31, 201838.5139.4438.1839.1339.13531,200
Oct 30, 201838.3538.5036.7637.4037.401,046,300
Oct 29, 201839.1039.1037.5538.1438.14590,300
Oct 26, 201838.7039.1238.4238.8838.88155,900
Oct 25, 201839.8140.4139.6340.1840.18688,500
Oct 24, 201841.2741.2740.0340.0840.08265,900
Oct 23, 201841.3541.8041.0841.6541.65174,800
Oct 22, 201842.2942.2941.8241.9341.93107,600
Oct 19, 201842.5142.5141.7241.7541.75442,100
Oct 18, 201844.0044.2943.3043.4343.43102,400
Oct 17, 201844.3044.5643.8244.1044.10148,900
Oct 16, 201844.0544.5844.0544.5644.56226,000
Oct 15, 201843.9643.9643.4543.6043.60269,800
Oct 12, 201843.7644.4843.5844.1044.10513,000
Oct 11, 201842.6143.2842.4342.7942.79493,200
Oct 10, 201844.0044.2643.1043.1543.15292,400
Oct 09, 201844.1844.5444.0044.4044.40154,400
Oct 08, 201845.0045.2344.5944.8744.87160,900
Oct 05, 201845.1745.3944.8345.1545.15138,700
Oct 04, 201844.9345.0043.8144.2044.20427,300
Oct 03, 201845.7545.7545.4345.5045.50125,800
Oct 02, 201846.3146.5046.1046.3246.32126,800
Oct 01, 201846.0546.4846.0546.3646.36154,100
Sep 28, 201845.5545.7045.4045.4745.47170,200
Sep 27, 201845.7645.7645.3045.5545.55216,400
Sep 27, 20180.186764 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...