Mail

NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 20, 2019	33.30	33.62	33.26	33.35	33.35	404,436
Feb 19, 2019	33.13	33.41	33.04	33.36	33.36	318,000
Feb 15, 2019	33.12	33.67	33.12	33.66	33.66	186,500
Feb 14, 2019	33.55	33.84	33.26	33.70	33.70	388,900
Feb 13, 2019	33.88	33.90	33.66	33.81	33.81	263,400
Feb 12, 2019	33.10	33.24	33.08	33.10	33.10	446,400
Feb 11, 2019	32.98	32.98	32.02	32.61	32.61	526,000
Feb 08, 2019	32.45	32.97	32.45	32.88	32.88	276,000
Feb 07, 2019	33.19	33.28	32.93	33.26	33.26	345,100
Feb 06, 2019	33.69	33.88	33.52	33.53	33.53	543,300
Feb 05, 2019	35.78	35.87	35.59	35.84	35.84	222,500
Feb 04, 2019	36.55	36.73	35.77	36.73	36.73	220,800
Feb 01, 2019	35.24	35.67	35.20	35.42	35.42	572,800
Jan 31, 2019	37.59	37.60	36.77	37.24	37.24	769,600
Jan 30, 2019	38.00	38.75	38.00	38.70	38.70	428,400
Jan 29, 2019	38.15	38.36	38.09	38.16	38.16	465,300
Jan 28, 2019	37.32	37.45	36.64	37.00	37.00	469,800
Jan 25, 2019	38.81	38.81	38.63	38.70	38.70	358,300
Jan 24, 2019	38.78	38.81	38.50	38.74	38.74	163,800
Jan 23, 2019	38.32	38.69	38.03	38.29	38.29	291,000
Jan 22, 2019	38.30	38.61	37.92	38.02	38.02	600,300
Jan 18, 2019	38.90	39.34	38.90	39.25	39.25	419,600
Jan 17, 2019	37.93	38.36	37.72	38.10	38.10	293,000
Jan 16, 2019	36.84	37.02	36.71	36.72	36.72	506,100
Jan 15, 2019	36.21	36.84	36.00	36.72	36.72	696,100
Jan 14, 2019	34.88	35.85	34.88	35.52	35.52	633,800
Jan 11, 2019	34.85	34.95	34.63	34.84	34.84	144,900
Jan 10, 2019	34.57	34.99	34.31	34.89	34.89	343,400
Jan 09, 2019	35.30	35.56	35.25	35.50	35.50	298,700
Jan 08, 2019	34.94	34.94	34.49	34.74	34.74	241,400
Jan 07, 2019	33.92	34.67	33.92	34.41	34.41	244,900
Jan 04, 2019	32.61	33.78	32.51	33.65	33.65	400,300
Jan 03, 2019	33.34	33.64	33.04	33.25	33.25	210,800
Jan 02, 2019	32.73	33.58	32.43	33.53	33.53	206,900
Dec 31, 2018	33.30	33.30	32.47	33.10	33.10	298,200
Dec 28, 2018	33.15	33.21	32.81	32.96	32.96	262,000
Dec 27, 2018	32.56	32.90	32.13	32.90	32.90	238,700
Dec 26, 2018	32.02	32.78	31.83	32.70	32.70	517,700
Dec 24, 2018	32.05	32.22	31.38	31.53	31.53	245,200
Dec 21, 2018	32.46	32.84	31.91	31.91	31.91	557,200
Dec 20, 2018	33.63	34.07	33.49	33.92	33.92	744,100
Dec 19, 2018	33.47	33.67	32.60	32.76	32.76	673,600
Dec 18, 2018	34.60	34.70	34.31	34.49	34.49	243,500
Dec 17, 2018	34.87	35.15	34.57	34.73	34.73	488,000
Dec 14, 2018	35.05	35.32	35.05	35.13	35.13	355,800
Dec 13, 2018	35.90	36.17	35.80	35.97	35.97	341,000
Dec 12, 2018	36.00	36.24	35.89	35.90	35.90	1,079,800
Dec 11, 2018	36.69	36.69	35.59	35.86	35.86	784,600
Dec 10, 2018	36.19	36.58	35.83	36.30	36.30	598,900
Dec 07, 2018	36.38	36.50	35.65	35.89	35.89	275,800
Dec 06, 2018	35.30	35.69	34.68	35.60	35.60	665,800
Dec 04, 2018	36.74	36.74	35.71	35.72	35.72	1,048,300
Dec 03, 2018	38.50	38.50	38.10	38.40	38.40	357,400
Nov 30, 2018	37.95	37.95	37.65	37.87	37.87	307,900
Nov 29, 2018	38.32	38.59	38.27	38.38	38.38	247,100
Nov 28, 2018	37.10	37.50	37.00	37.50	37.50	519,000
Nov 27, 2018	36.21	36.21	35.81	36.10	36.10	182,500
Nov 26, 2018	36.11	36.35	35.94	36.19	36.19	270,100
Nov 23, 2018	34.95	35.14	34.60	35.03	35.03	184,800
Nov 21, 2018	34.51	35.03	34.11	34.82	34.82	545,500
Nov 20, 2018	34.25	34.40	33.90	33.95	33.95	564,400
Nov 19, 2018	36.78	36.78	36.00	36.14	36.14	373,000
Nov 16, 2018	35.15	36.30	34.96	36.00	36.00	611,600
Nov 15, 2018	38.30	38.75	38.11	38.52	38.52	424,100
Nov 14, 2018	39.11	39.11	38.42	38.67	38.67	196,500
Nov 13, 2018	38.67	39.12	38.66	38.73	38.73	209,100
Nov 12, 2018	39.78	39.78	38.90	38.91	38.91	380,800
Nov 09, 2018	39.85	40.18	39.70	40.10	40.10	1,079,800
Nov 08, 2018	40.92	41.14	40.74	40.83	40.83	88,600
Nov 07, 2018	39.81	40.37	39.81	40.31	40.31	178,400
Nov 06, 2018	38.72	39.12	38.72	38.90	38.90	154,800
Nov 05, 2018	38.76	38.98	38.59	38.71	38.71	213,400
Nov 02, 2018	39.67	39.76	38.90	39.24	39.24	154,900
Nov 01, 2018	39.25	39.42	38.82	39.39	39.39	268,200
Oct 31, 2018	38.51	39.44	38.18	39.13	39.13	531,200
Oct 30, 2018	38.35	38.50	36.76	37.40	37.40	1,046,300
Oct 29, 2018	39.10	39.10	37.55	38.14	38.14	590,300
Oct 26, 2018	38.70	39.12	38.42	38.88	38.88	155,900
Oct 25, 2018	39.81	40.41	39.63	40.18	40.18	688,500
Oct 24, 2018	41.27	41.27	40.03	40.08	40.08	265,900
Oct 23, 2018	41.35	41.80	41.08	41.65	41.65	174,800
Oct 22, 2018	42.29	42.29	41.82	41.93	41.93	107,600
Oct 19, 2018	42.51	42.51	41.72	41.75	41.75	442,100
Oct 18, 2018	44.00	44.29	43.30	43.43	43.43	102,400
Oct 17, 2018	44.30	44.56	43.82	44.10	44.10	148,900
Oct 16, 2018	44.05	44.58	44.05	44.56	44.56	226,000
Oct 15, 2018	43.96	43.96	43.45	43.60	43.60	269,800
Oct 12, 2018	43.76	44.48	43.58	44.10	44.10	513,000
Oct 11, 2018	42.61	43.28	42.43	42.79	42.79	493,200
Oct 10, 2018	44.00	44.26	43.10	43.15	43.15	292,400
Oct 09, 2018	44.18	44.54	44.00	44.40	44.40	154,400
Oct 08, 2018	45.00	45.23	44.59	44.87	44.87	160,900
Oct 05, 2018	45.17	45.39	44.83	45.15	45.15	138,700
Oct 04, 2018	44.93	45.00	43.81	44.20	44.20	427,300
Oct 03, 2018	45.75	45.75	45.43	45.50	45.50	125,800
Oct 02, 2018	46.31	46.50	46.10	46.32	46.32	126,800
Oct 01, 2018	46.05	46.48	46.05	46.36	46.36	154,100
Sep 28, 2018	45.55	45.70	45.40	45.47	45.47	170,200
Sep 27, 2018	45.76	45.76	45.30	45.55	45.55	216,400
Sep 27, 2018	0.186764 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...