NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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 26, 201845.4546.0045.4545.7245.72139,300
Sep 25, 201846.3046.3045.9946.1246.12213,100
Sep 24, 201846.3946.4245.7745.8345.83367,600
Sep 21, 201846.3946.4245.9746.2146.21347,900
Sep 20, 201846.6146.8545.7546.1546.15989,000
Sep 19, 201844.5044.7544.3244.6444.64257,400
Sep 18, 201843.5244.3643.5244.1244.12451,700
Sep 17, 201842.7042.8942.5842.7342.73146,100
Sep 14, 201842.7142.8842.2642.6042.60344,900
Sep 13, 201843.5544.0543.5343.6043.60346,800
Sep 12, 201844.0144.5443.9544.5144.51263,100
Sep 11, 201843.7644.1443.6844.0244.02195,100
Sep 10, 201843.6843.6943.4843.5543.5552,600
Sep 07, 201843.1243.7243.1243.4843.48214,200
Sep 06, 201843.1043.1142.6943.0543.05285,700
Sep 05, 201844.0944.1043.1843.3943.39738,500
Sep 04, 201844.6844.6844.1944.3244.32247,200
Aug 31, 201845.0145.2544.8944.9544.95336,100
Aug 30, 201844.4644.7844.3344.7444.74563,000
Aug 29, 201844.0744.2043.9644.0944.09204,600
Aug 28, 201843.4243.7243.4243.5543.55193,200
Aug 27, 201843.7043.8543.7043.8143.81186,000
Aug 24, 201842.6142.7442.3542.7042.70129,500
Aug 23, 201842.3542.3541.9342.0842.08316,500
Aug 22, 201842.7542.8042.5042.7042.70134,000
Aug 21, 201843.8643.8641.7842.1742.17142,500
Aug 20, 201841.6041.8241.5041.7141.71224,700
Aug 17, 201839.5040.3339.5040.2640.26164,600
Aug 16, 201839.0539.2038.8439.0739.07216,200
Aug 15, 201839.2839.3038.8138.9238.92486,900
Aug 14, 201840.3840.5840.2540.3240.32255,800
Aug 13, 201840.2640.7640.2640.5340.53255,600
Aug 10, 201841.0741.0740.8040.9140.91299,200
Aug 09, 201842.0142.0841.8941.9141.9192,800
Aug 08, 201841.9441.9641.5841.5841.58403,800
Aug 07, 201841.9842.1241.9041.9941.99273,500
Aug 06, 201841.3141.6641.0841.6441.64420,000
Aug 03, 201843.0343.2642.6343.2643.26165,100
Aug 02, 201842.9043.1542.5243.1043.10169,300
Aug 01, 201843.3843.8043.3843.7843.78408,400
Jul 31, 201842.5042.9541.9542.6742.67567,800
Jul 30, 201842.1042.3540.4841.2041.201,742,400
Jul 27, 201842.6342.6842.1242.3042.30204,900
Jul 26, 201842.2242.4542.1542.1842.18209,800
Jul 25, 201841.7542.2041.5342.1542.15182,900
Jul 24, 201841.4841.8241.4841.6041.60342,400
Jul 23, 201840.7941.0540.7940.9040.90116,400
Jul 20, 201841.5341.6841.3441.5841.5895,000
Jul 19, 201841.0541.6540.8541.4341.43567,000
Jul 18, 201840.6540.9340.6140.7840.78519,200
Jul 17, 201841.6641.8041.5241.8041.80333,800
Jul 16, 201841.5042.0841.5042.0442.04534,500
Jul 13, 201840.2240.6140.2240.3340.33209,600
Jul 12, 201839.7140.0039.7139.9839.98217,900
Jul 11, 201840.0040.0039.6139.6939.69230,100
Jul 10, 201839.9940.1239.6940.0140.01244,600
Jul 09, 201840.5341.0040.3540.9440.94325,200
Jul 06, 201839.3039.4039.0639.3739.37454,800
Jul 05, 201839.4039.8539.1939.5739.57385,600
Jul 03, 201840.9941.1540.7640.7640.76155,000
Jul 02, 201840.2240.4040.0340.2640.26271,700
Jun 29, 201840.8541.1440.7040.7940.79538,600
Jun 28, 201840.6241.0540.5341.0241.02366,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...