Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

41.7099+0.1799 (+0.4332%)

At close: 3:59PM EDT

People also watch
SNE NTT MC NTDOF ATVI

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 21, 2017	41.60	41.71	41.26	41.71	41.71	124,400
Jul 20, 2017	41.66	41.82	41.47	41.53	41.53	244,500
Jul 19, 2017	41.89	42.12	41.79	41.94	41.94	385,200
Jul 18, 2017	40.36	40.80	40.36	40.79	40.79	537,200
Jul 17, 2017	39.70	39.88	39.42	39.42	39.42	351,600
Jul 14, 2017	39.80	39.87	39.60	39.83	39.83	268,500
Jul 13, 2017	39.91	40.01	39.71	39.87	39.87	223,400
Jul 12, 2017	39.69	40.00	39.65	39.99	39.99	316,500
Jul 11, 2017	39.54	39.57	39.25	39.45	39.45	334,700
Jul 10, 2017	39.87	40.17	39.80	40.11	40.11	410,000
Jul 07, 2017	38.56	39.20	38.56	39.05	39.05	480,900
Jul 06, 2017	38.32	38.50	38.13	38.37	38.37	444,100
Jul 05, 2017	38.95	39.13	38.81	39.13	39.13	862,000
Jul 03, 2017	40.88	41.10	40.62	40.70	40.70	283,900
Jun 30, 2017	41.96	42.00	41.66	41.82	41.82	374,600
Jun 29, 2017	42.87	43.09	41.35	41.96	41.96	1,068,800
Jun 28, 2017	42.23	42.88	42.07	42.67	42.67	785,600
Jun 27, 2017	43.95	44.00	43.70	43.84	43.84	588,600
Jun 26, 2017	43.71	44.33	43.71	44.25	44.25	706,400
Jun 23, 2017	43.02	43.25	42.86	43.21	43.21	558,800
Jun 22, 2017	41.90	42.10	41.90	42.05	42.05	346,500
Jun 21, 2017	41.64	41.75	41.44	41.61	41.61	370,000
Jun 20, 2017	41.70	41.91	41.62	41.68	41.68	334,200
Jun 19, 2017	41.54	41.62	41.38	41.53	41.53	418,400
Jun 16, 2017	40.59	40.69	40.45	40.49	40.49	327,000
Jun 15, 2017	40.89	40.91	40.45	40.55	40.55	1,045,100
Jun 14, 2017	39.74	39.80	39.54	39.63	39.63	450,600
Jun 13, 2017	38.48	39.80	38.41	39.25	39.25	1,613,400
Jun 12, 2017	38.43	38.63	38.04	38.63	38.63	493,600
Jun 09, 2017	39.38	39.74	37.96	38.43	38.43	1,450,700
Jun 08, 2017	38.90	39.10	38.57	39.10	39.10	686,000
Jun 07, 2017	39.13	39.22	38.90	38.91	38.91	865,600
Jun 06, 2017	39.48	40.36	39.23	40.21	40.21	1,789,500
Jun 05, 2017	38.80	39.10	38.75	39.09	39.09	570,900
Jun 02, 2017	37.46	37.84	37.46	37.84	37.84	360,600
Jun 01, 2017	37.33	37.40	36.92	37.07	37.07	1,127,400
May 31, 2017	38.05	38.09	37.75	37.83	37.83	315,700
May 30, 2017	37.80	38.39	37.80	38.18	38.18	611,600
May 26, 2017	37.60	37.61	37.30	37.55	37.55	584,000
May 25, 2017	35.74	36.08	35.62	35.95	35.95	364,500
May 24, 2017	35.33	35.65	35.33	35.55	35.55	286,200
May 23, 2017	34.45	34.85	34.39	34.79	34.79	382,400
May 22, 2017	34.23	34.36	34.09	34.29	34.29	225,800
May 19, 2017	34.08	34.19	33.90	34.15	34.15	255,300
May 18, 2017	34.00	34.07	33.74	34.04	34.04	705,700
May 17, 2017	33.82	33.90	33.21	33.44	33.44	893,800
May 16, 2017	33.03	33.14	32.90	33.03	33.03	410,600
May 15, 2017	32.83	32.90	32.69	32.81	32.81	239,600
May 12, 2017	32.44	32.51	32.32	32.38	32.38	148,000
May 11, 2017	32.37	32.42	32.24	32.39	32.39	293,400
May 10, 2017	32.39	32.45	32.22	32.42	32.42	514,200
May 09, 2017	31.65	31.82	31.52	31.74	31.74	449,800
May 08, 2017	31.95	32.06	31.91	32.05	32.05	280,300
May 05, 2017	31.67	32.24	31.65	32.24	32.24	723,400
May 04, 2017	31.56	31.68	31.55	31.67	31.67	198,400
May 03, 2017	31.55	31.60	31.50	31.59	31.59	186,500
May 02, 2017	31.59	31.64	31.50	31.56	31.56	333,500
May 01, 2017	31.69	31.70	31.61	31.65	31.65	197,600
Apr 28, 2017	31.43	31.69	31.25	31.68	31.68	797,000
Apr 27, 2017	30.20	30.28	29.77	30.00	30.00	821,000
Apr 26, 2017	31.05	31.15	30.74	31.05	31.05	270,600
Apr 25, 2017	31.62	31.65	31.47	31.65	31.65	743,600
Apr 24, 2017	31.32	31.37	31.07	31.10	31.10	289,000
Apr 21, 2017	30.87	30.97	30.87	30.92	30.92	235,300
Apr 20, 2017	30.75	31.06	30.74	30.91	30.91	831,800
Apr 19, 2017	31.11	31.36	31.10	31.35	31.35	579,600
Apr 18, 2017	30.53	30.65	30.53	30.59	30.59	143,300
Apr 17, 2017	30.52	30.60	30.32	30.46	30.46	424,200
Apr 13, 2017	28.90	29.15	28.88	28.99	28.99	217,900
Apr 12, 2017	29.06	29.25	29.06	29.14	29.14	76,200
Apr 11, 2017	29.04	29.12	28.96	29.10	29.10	96,300
Apr 10, 2017	28.94	29.03	28.93	29.02	29.02	153,900
Apr 07, 2017	29.06	29.31	28.93	29.16	29.16	338,800
Apr 06, 2017	29.81	29.88	29.65	29.79	29.79	165,800
Apr 05, 2017	29.32	29.49	29.28	29.30	29.30	131,700
Apr 04, 2017	29.32	29.76	29.22	29.30	29.30	226,100
Apr 03, 2017	30.09	30.10	29.82	29.96	29.96	174,000
Mar 31, 2017	29.20	29.27	28.92	29.02	29.02	184,400
Mar 30, 2017	29.42	29.42	29.00	29.15	29.15	174,800
Mar 29, 2017	29.75	30.00	29.73	29.87	29.87	125,600
Mar 28, 2017	30.23	30.24	29.52	29.76	29.76	248,000
Mar 28, 2017	0.479168 Dividend
Mar 27, 2017	30.34	30.50	30.17	30.46	29.98	197,500
Mar 24, 2017	30.27	30.76	30.07	30.22	29.74	406,300
Mar 23, 2017	30.37	30.65	30.08	30.50	30.02	586,800
Mar 22, 2017	30.44	30.96	30.43	30.96	30.47	809,200
Mar 21, 2017	29.24	29.30	29.04	29.04	28.58	709,600
Mar 20, 2017	29.06	29.55	28.99	29.41	28.95	630,700
Mar 17, 2017	28.35	29.58	28.30	29.05	28.59	1,221,500
Mar 16, 2017	27.64	27.81	27.64	27.74	27.30	298,900
Mar 15, 2017	27.02	27.40	27.02	27.40	26.97	379,500
Mar 14, 2017	26.96	27.10	26.87	27.00	26.58	128,700
Mar 13, 2017	27.38	27.38	27.10	27.16	26.73	129,300
Mar 10, 2017	27.00	27.00	26.77	26.85	26.43	236,400
Mar 09, 2017	26.83	27.02	26.79	26.86	26.44	385,300
Mar 08, 2017	27.35	27.36	27.05	27.26	26.83	423,100
Mar 07, 2017	26.93	28.17	26.80	27.66	27.22	803,800
Mar 06, 2017	26.59	26.74	26.48	26.74	26.32	306,100
Mar 03, 2017	25.95	26.09	25.90	26.04	25.63	337,500
Mar 02, 2017	25.09	25.25	25.00	25.07	24.68	378,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,472.54-0.91 (-0.04%)

Dow 3021,580.07-31.71 (-0.15%)

Nintendo Co., Ltd. (NTDOY)

S&P 500
2,472.54
-0.91 (-0.04%)

Dow 30
21,580.07
-31.71 (-0.15%)