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
Sep 19, 2018	44.500	44.750	44.320	44.640	44.640	256,900
Sep 18, 2018	43.520	44.360	43.520	44.120	44.120	451,700
Sep 17, 2018	42.700	42.890	42.580	42.730	42.730	146,100
Sep 14, 2018	42.710	42.880	42.260	42.600	42.600	344,900
Sep 13, 2018	43.550	44.050	43.530	43.600	43.600	346,800
Sep 12, 2018	44.010	44.540	43.950	44.510	44.510	263,100
Sep 11, 2018	43.760	44.140	43.680	44.020	44.020	195,100
Sep 10, 2018	43.680	43.690	43.480	43.550	43.550	52,600
Sep 07, 2018	43.120	43.720	43.120	43.480	43.480	214,200
Sep 06, 2018	43.100	43.110	42.690	43.050	43.050	285,700
Sep 05, 2018	44.090	44.100	43.180	43.390	43.390	738,500
Sep 04, 2018	44.680	44.680	44.190	44.320	44.320	247,200
Aug 31, 2018	45.010	45.250	44.890	44.950	44.950	336,100
Aug 30, 2018	44.460	44.780	44.330	44.740	44.740	563,000
Aug 29, 2018	44.070	44.200	43.960	44.090	44.090	204,600
Aug 28, 2018	43.420	43.720	43.420	43.550	43.550	193,200
Aug 27, 2018	43.700	43.850	43.700	43.810	43.810	186,000
Aug 24, 2018	42.610	42.740	42.350	42.700	42.700	129,500
Aug 23, 2018	42.350	42.350	41.930	42.080	42.080	316,500
Aug 22, 2018	42.750	42.800	42.500	42.700	42.700	134,000
Aug 21, 2018	43.860	43.860	41.780	42.170	42.170	142,500
Aug 20, 2018	41.600	41.820	41.500	41.710	41.710	224,700
Aug 17, 2018	39.500	40.330	39.500	40.260	40.260	164,600
Aug 16, 2018	39.050	39.200	38.840	39.070	39.070	216,200
Aug 15, 2018	39.280	39.300	38.810	38.920	38.920	486,900
Aug 14, 2018	40.380	40.580	40.250	40.320	40.320	255,800
Aug 13, 2018	40.260	40.760	40.260	40.530	40.530	255,600
Aug 10, 2018	41.070	41.070	40.800	40.910	40.910	299,200
Aug 09, 2018	42.010	42.080	41.890	41.910	41.910	92,800
Aug 08, 2018	41.940	41.960	41.580	41.580	41.580	403,800
Aug 07, 2018	41.980	42.120	41.900	41.990	41.990	273,500
Aug 06, 2018	41.310	41.660	41.080	41.640	41.640	420,000
Aug 03, 2018	43.030	43.260	42.630	43.260	43.260	165,100
Aug 02, 2018	42.900	43.150	42.520	43.100	43.100	169,300
Aug 01, 2018	43.380	43.800	43.380	43.780	43.780	408,400
Jul 31, 2018	42.500	42.950	41.950	42.670	42.670	567,800
Jul 30, 2018	42.100	42.350	40.480	41.200	41.200	1,742,400
Jul 27, 2018	42.630	42.680	42.120	42.300	42.300	204,900
Jul 26, 2018	42.220	42.450	42.150	42.180	42.180	209,800
Jul 25, 2018	41.750	42.200	41.530	42.150	42.150	182,900
Jul 24, 2018	41.480	41.820	41.480	41.600	41.600	342,400
Jul 23, 2018	40.790	41.050	40.790	40.900	40.900	116,400
Jul 20, 2018	41.530	41.680	41.340	41.580	41.580	95,000
Jul 19, 2018	41.050	41.650	40.850	41.430	41.430	567,000
Jul 18, 2018	40.650	40.930	40.610	40.780	40.780	519,200
Jul 17, 2018	41.660	41.800	41.520	41.800	41.800	333,800
Jul 16, 2018	41.500	42.080	41.500	42.040	42.040	534,500
Jul 13, 2018	40.220	40.610	40.220	40.330	40.330	209,600
Jul 12, 2018	39.710	40.000	39.710	39.980	39.980	217,900
Jul 11, 2018	40.000	40.000	39.610	39.690	39.690	230,100
Jul 10, 2018	39.990	40.120	39.690	40.010	40.010	244,600
Jul 09, 2018	40.530	41.000	40.350	40.940	40.940	325,200
Jul 06, 2018	39.300	39.400	39.060	39.370	39.370	454,800
Jul 05, 2018	39.400	39.850	39.190	39.570	39.570	385,600
Jul 03, 2018	40.990	41.150	40.760	40.760	40.760	155,000
Jul 02, 2018	40.220	40.400	40.030	40.260	40.260	271,700
Jun 29, 2018	40.850	41.140	40.700	40.790	40.790	538,600
Jun 28, 2018	40.620	41.050	40.530	41.020	41.020	366,400
Jun 27, 2018	40.530	40.560	39.900	39.930	39.930	478,200
Jun 26, 2018	40.800	41.180	40.780	40.980	40.980	170,300
Jun 25, 2018	41.400	41.400	40.530	40.710	40.710	233,100
Jun 22, 2018	41.990	41.990	41.390	41.440	41.440	168,700
Jun 21, 2018	41.510	41.790	41.250	41.260	41.260	284,600
Jun 20, 2018	41.770	42.030	41.530	41.750	41.750	729,800
Jun 19, 2018	40.560	41.030	40.560	40.880	40.880	644,800
Jun 18, 2018	41.810	41.850	41.240	41.650	41.650	922,900
Jun 15, 2018	42.620	43.040	42.590	42.990	42.990	1,107,300
Jun 14, 2018	42.820	42.940	42.420	42.560	42.560	962,000
Jun 13, 2018	44.170	44.430	44.050	44.330	44.330	880,000
Jun 12, 2018	47.550	48.640	47.030	47.080	47.080	850,100
Jun 11, 2018	47.500	47.930	47.210	47.630	47.630	377,000
Jun 08, 2018	47.110	47.540	47.110	47.520	47.520	346,100
Jun 07, 2018	46.570	46.740	46.170	46.310	46.310	515,000
Jun 06, 2018	45.030	45.280	44.900	45.090	45.090	726,400
Jun 05, 2018	46.710	46.800	46.560	46.770	46.770	453,800
Jun 04, 2018	46.880	47.310	46.840	47.050	47.050	959,600
Jun 01, 2018	49.430	50.360	49.360	50.050	50.050	590,900
May 31, 2018	51.320	51.560	51.000	51.040	51.040	318,800
May 30, 2018	51.110	51.630	50.800	51.340	51.340	491,300
May 29, 2018	48.150	48.600	48.150	48.400	48.400	346,400
May 25, 2018	48.290	48.530	48.130	48.240	48.240	360,700
May 24, 2018	48.400	48.640	47.600	47.920	47.920	792,500
May 23, 2018	49.020	49.270	48.950	49.200	49.200	334,800
May 22, 2018	49.980	50.100	49.750	49.760	49.760	254,000
May 21, 2018	50.140	50.270	49.890	49.910	49.910	279,000
May 18, 2018	51.640	51.640	51.160	51.170	51.170	436,700
May 17, 2018	52.410	52.690	52.320	52.500	52.500	67,200
May 16, 2018	51.640	52.260	51.640	52.180	52.180	128,600
May 15, 2018	52.000	52.260	51.920	52.010	52.010	203,700
May 14, 2018	52.550	52.640	52.220	52.260	52.260	173,200
May 11, 2018	52.600	52.930	52.600	52.650	52.650	314,000
May 10, 2018	51.790	52.420	51.790	52.150	52.150	543,900
May 09, 2018	52.870	53.250	52.600	53.150	53.150	471,700
May 08, 2018	53.950	54.480	53.650	54.420	54.420	477,200
May 07, 2018	53.200	53.640	53.090	53.530	53.530	192,700
May 04, 2018	52.270	53.420	52.270	53.410	53.410	187,700
May 03, 2018	52.150	52.600	52.020	52.570	52.570	167,400
May 02, 2018	52.120	52.900	52.010	52.020	52.020	297,700
May 01, 2018	52.500	53.000	52.260	53.000	53.000	283,100
Apr 30, 2018	52.500	52.720	52.380	52.480	52.480	121,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...