NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201947.7747.7747.4647.4647.46212,300
Jul 16, 201948.0048.1147.5247.6547.65490,300
Jul 15, 201948.2648.4148.0648.1148.11194,000
Jul 12, 201948.3248.3848.1648.2348.23324,300
Jul 11, 201948.3048.6847.5048.3148.31644,500
Jul 10, 201947.0448.4047.0248.0048.00938,100
Jul 09, 201946.1746.4546.1746.4146.41107,000
Jul 08, 201946.7547.0646.5646.6446.64112,400
Jul 05, 201946.5247.0046.4546.7746.77287,400
Jul 03, 201946.8047.1246.7147.1247.12324,900
Jul 02, 201946.2746.3646.1246.2346.23111,300
Jul 01, 201946.5046.6546.1746.2946.29588,100
Jun 28, 201945.6445.8245.5745.7745.77302,400
Jun 27, 201945.1545.5045.0845.4645.46312,300
Jun 26, 201944.5344.6443.6444.0044.00478,900
Jun 25, 201944.5144.6044.0544.0844.08131,200
Jun 24, 201944.5244.6044.2744.5144.51243,400
Jun 21, 201944.8444.8444.3444.6144.61107,000
Jun 20, 201945.1045.1444.6544.9644.96198,100
Jun 19, 201943.3743.8343.3743.8043.80181,900
Jun 18, 201943.7544.2043.7544.2044.20226,800
Jun 17, 201943.3543.3543.1543.1843.1891,100
Jun 14, 201943.2543.2542.9743.1543.15149,600
Jun 13, 201943.0643.3342.8143.0643.06354,300
Jun 12, 201943.6043.6443.0243.1043.10561,700
Jun 11, 201945.4445.4544.1744.2944.29765,400
Jun 10, 201945.6545.9845.3245.3945.39638,400
Jun 07, 201945.3245.5945.1145.3445.34659,800
Jun 06, 201944.7044.7144.3544.6444.64147,000
Jun 05, 201944.8044.8044.4444.7044.70153,700
Jun 04, 201943.9944.3543.5144.3344.33220,400
Jun 03, 201944.4144.6644.2444.3644.36283,000
May 31, 201944.9344.9344.0044.1444.14311,000
May 30, 201943.8043.8543.5943.7843.78200,100
May 29, 201944.6844.6843.8644.1544.15238,100
May 28, 201944.4044.6944.1444.1444.14183,800
May 24, 201944.5344.6544.3944.6144.61470,400
May 23, 201943.3043.4443.1443.4243.42611,300
May 22, 201942.9843.3442.9743.2543.25494,100
May 21, 201943.0243.3843.0243.1943.19341,100
May 20, 201942.7743.1742.5642.7742.77264,600
May 17, 201942.5342.7842.2742.4042.40364,400
May 16, 201941.7042.7141.7042.4042.40430,900
May 15, 201942.3943.1542.3743.0643.06313,500
May 14, 201942.0742.7842.0742.6442.64296,000
May 13, 201942.1842.1841.0441.3441.34806,000
May 10, 201941.7542.7541.6042.6342.63526,900
May 09, 201941.8642.1041.3642.0242.02614,300
May 08, 201941.6042.9241.6042.4642.46605,800
May 07, 201941.9942.0741.5241.7441.74582,800
May 06, 201942.4643.3842.3743.3643.36297,900
May 03, 201942.9443.5542.8943.5443.54206,400
May 02, 201942.9043.0642.6542.9442.94157,300
May 01, 201943.0243.3443.0043.0143.01184,400
Apr 30, 201942.8243.2142.8243.0843.08216,800
Apr 29, 201942.7543.3842.7543.3843.38214,800
Apr 26, 201942.4843.0942.4543.0543.05674,300
Apr 25, 201941.0641.2539.6540.2540.251,777,600
Apr 24, 201942.4242.7541.9542.2042.20589,800
Apr 23, 201941.5141.5341.1341.4141.41763,300
Apr 22, 201943.0943.0942.7842.9442.94940,000
Apr 18, 201942.4044.1841.6043.4643.463,107,000
Apr 17, 201938.8539.0038.5338.7238.72404,700
Apr 16, 201938.5138.6938.1138.2838.28646,900
Apr 15, 201938.1738.2037.9537.9737.97464,000
Apr 12, 201937.8038.0337.8037.9537.95413,700
Apr 11, 201936.7337.0036.6636.7536.75126,800
Apr 10, 201937.0837.1036.9537.0337.03218,400
Apr 09, 201936.9537.2136.9537.0837.08271,300
Apr 08, 201936.6536.7336.4536.6936.69188,700
Apr 05, 201937.0037.5736.8737.3737.37455,500
Apr 04, 201936.4936.4936.2236.4536.45116,900
Apr 03, 201936.3836.7436.3436.5736.57294,900
Apr 02, 201936.0936.1635.8135.9635.96139,100
Apr 01, 201936.0836.1435.8536.1236.12248,200
Mar 29, 201935.8035.9435.6135.8735.87323,300
Mar 28, 201936.1036.1435.8436.1436.14157,800
Mar 28, 20190.741633 Dividend
Mar 27, 201935.9936.2035.7836.0035.26540,200
Mar 26, 201936.1236.3536.0036.2535.50672,000
Mar 25, 201934.8535.1734.7034.9334.21474,100
Mar 22, 201934.4034.5934.0134.1033.40206,900
Mar 21, 201934.0834.5234.0634.4333.72502,000
Mar 20, 201934.0334.4133.9934.1033.40445,600
Mar 19, 201935.2935.3734.7635.1234.40592,300
Mar 18, 201935.7535.9735.7035.8935.15288,000
Mar 15, 201934.8034.9834.7034.9234.20326,900
Mar 14, 201933.9234.0433.9033.9533.25216,900
Mar 13, 201934.8034.9234.5334.8734.15282,400
Mar 12, 201934.3534.4734.1034.2933.58411,400
Mar 11, 201933.3533.8133.1533.7833.08229,700
Mar 08, 201933.2833.4333.0633.4032.71178,500
Mar 07, 201934.1734.1733.7233.8133.11266,600
Mar 06, 201934.5534.7934.5534.6533.94148,900
Mar 05, 201933.9834.1333.7534.0533.35277,800
Mar 04, 201934.0534.1433.5233.7133.02685,300
Mar 01, 201934.6334.7534.3334.6733.96492,500
Feb 28, 201934.4034.5034.0934.2533.54946,500
Feb 27, 201935.5535.8435.2635.5834.85885,400
Feb 26, 201934.3734.8034.3334.7734.05673,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...