NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201844.50044.75044.32044.64044.640256,900
Sep 18, 201843.52044.36043.52044.12044.120451,700
Sep 17, 201842.70042.89042.58042.73042.730146,100
Sep 14, 201842.71042.88042.26042.60042.600344,900
Sep 13, 201843.55044.05043.53043.60043.600346,800
Sep 12, 201844.01044.54043.95044.51044.510263,100
Sep 11, 201843.76044.14043.68044.02044.020195,100
Sep 10, 201843.68043.69043.48043.55043.55052,600
Sep 07, 201843.12043.72043.12043.48043.480214,200
Sep 06, 201843.10043.11042.69043.05043.050285,700
Sep 05, 201844.09044.10043.18043.39043.390738,500
Sep 04, 201844.68044.68044.19044.32044.320247,200
Aug 31, 201845.01045.25044.89044.95044.950336,100
Aug 30, 201844.46044.78044.33044.74044.740563,000
Aug 29, 201844.07044.20043.96044.09044.090204,600
Aug 28, 201843.42043.72043.42043.55043.550193,200
Aug 27, 201843.70043.85043.70043.81043.810186,000
Aug 24, 201842.61042.74042.35042.70042.700129,500
Aug 23, 201842.35042.35041.93042.08042.080316,500
Aug 22, 201842.75042.80042.50042.70042.700134,000
Aug 21, 201843.86043.86041.78042.17042.170142,500
Aug 20, 201841.60041.82041.50041.71041.710224,700
Aug 17, 201839.50040.33039.50040.26040.260164,600
Aug 16, 201839.05039.20038.84039.07039.070216,200
Aug 15, 201839.28039.30038.81038.92038.920486,900
Aug 14, 201840.38040.58040.25040.32040.320255,800
Aug 13, 201840.26040.76040.26040.53040.530255,600
Aug 10, 201841.07041.07040.80040.91040.910299,200
Aug 09, 201842.01042.08041.89041.91041.91092,800
Aug 08, 201841.94041.96041.58041.58041.580403,800
Aug 07, 201841.98042.12041.90041.99041.990273,500
Aug 06, 201841.31041.66041.08041.64041.640420,000
Aug 03, 201843.03043.26042.63043.26043.260165,100
Aug 02, 201842.90043.15042.52043.10043.100169,300
Aug 01, 201843.38043.80043.38043.78043.780408,400
Jul 31, 201842.50042.95041.95042.67042.670567,800
Jul 30, 201842.10042.35040.48041.20041.2001,742,400
Jul 27, 201842.63042.68042.12042.30042.300204,900
Jul 26, 201842.22042.45042.15042.18042.180209,800
Jul 25, 201841.75042.20041.53042.15042.150182,900
Jul 24, 201841.48041.82041.48041.60041.600342,400
Jul 23, 201840.79041.05040.79040.90040.900116,400
Jul 20, 201841.53041.68041.34041.58041.58095,000
Jul 19, 201841.05041.65040.85041.43041.430567,000
Jul 18, 201840.65040.93040.61040.78040.780519,200
Jul 17, 201841.66041.80041.52041.80041.800333,800
Jul 16, 201841.50042.08041.50042.04042.040534,500
Jul 13, 201840.22040.61040.22040.33040.330209,600
Jul 12, 201839.71040.00039.71039.98039.980217,900
Jul 11, 201840.00040.00039.61039.69039.690230,100
Jul 10, 201839.99040.12039.69040.01040.010244,600
Jul 09, 201840.53041.00040.35040.94040.940325,200
Jul 06, 201839.30039.40039.06039.37039.370454,800
Jul 05, 201839.40039.85039.19039.57039.570385,600
Jul 03, 201840.99041.15040.76040.76040.760155,000
Jul 02, 201840.22040.40040.03040.26040.260271,700
Jun 29, 201840.85041.14040.70040.79040.790538,600
Jun 28, 201840.62041.05040.53041.02041.020366,400
Jun 27, 201840.53040.56039.90039.93039.930478,200
Jun 26, 201840.80041.18040.78040.98040.980170,300
Jun 25, 201841.40041.40040.53040.71040.710233,100
Jun 22, 201841.99041.99041.39041.44041.440168,700
Jun 21, 201841.51041.79041.25041.26041.260284,600
Jun 20, 201841.77042.03041.53041.75041.750729,800
Jun 19, 201840.56041.03040.56040.88040.880644,800
Jun 18, 201841.81041.85041.24041.65041.650922,900
Jun 15, 201842.62043.04042.59042.99042.9901,107,300
Jun 14, 201842.82042.94042.42042.56042.560962,000
Jun 13, 201844.17044.43044.05044.33044.330880,000
Jun 12, 201847.55048.64047.03047.08047.080850,100
Jun 11, 201847.50047.93047.21047.63047.630377,000
Jun 08, 201847.11047.54047.11047.52047.520346,100
Jun 07, 201846.57046.74046.17046.31046.310515,000
Jun 06, 201845.03045.28044.90045.09045.090726,400
Jun 05, 201846.71046.80046.56046.77046.770453,800
Jun 04, 201846.88047.31046.84047.05047.050959,600
Jun 01, 201849.43050.36049.36050.05050.050590,900
May 31, 201851.32051.56051.00051.04051.040318,800
May 30, 201851.11051.63050.80051.34051.340491,300
May 29, 201848.15048.60048.15048.40048.400346,400
May 25, 201848.29048.53048.13048.24048.240360,700
May 24, 201848.40048.64047.60047.92047.920792,500
May 23, 201849.02049.27048.95049.20049.200334,800
May 22, 201849.98050.10049.75049.76049.760254,000
May 21, 201850.14050.27049.89049.91049.910279,000
May 18, 201851.64051.64051.16051.17051.170436,700
May 17, 201852.41052.69052.32052.50052.50067,200
May 16, 201851.64052.26051.64052.18052.180128,600
May 15, 201852.00052.26051.92052.01052.010203,700
May 14, 201852.55052.64052.22052.26052.260173,200
May 11, 201852.60052.93052.60052.65052.650314,000
May 10, 201851.79052.42051.79052.15052.150543,900
May 09, 201852.87053.25052.60053.15053.150471,700
May 08, 201853.95054.48053.65054.42054.420477,200
May 07, 201853.20053.64053.09053.53053.530192,700
May 04, 201852.27053.42052.27053.41053.410187,700
May 03, 201852.15052.60052.02052.57052.570167,400
May 02, 201852.12052.90052.01052.02052.020297,700
May 01, 201852.50053.00052.26053.00053.000283,100
Apr 30, 201852.50052.72052.38052.48052.480121,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...