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
Jul 17, 2019	47.77	47.77	47.46	47.46	47.46	212,300
Jul 16, 2019	48.00	48.11	47.52	47.65	47.65	490,300
Jul 15, 2019	48.26	48.41	48.06	48.11	48.11	194,000
Jul 12, 2019	48.32	48.38	48.16	48.23	48.23	324,300
Jul 11, 2019	48.30	48.68	47.50	48.31	48.31	644,500
Jul 10, 2019	47.04	48.40	47.02	48.00	48.00	938,100
Jul 09, 2019	46.17	46.45	46.17	46.41	46.41	107,000
Jul 08, 2019	46.75	47.06	46.56	46.64	46.64	112,400
Jul 05, 2019	46.52	47.00	46.45	46.77	46.77	287,400
Jul 03, 2019	46.80	47.12	46.71	47.12	47.12	324,900
Jul 02, 2019	46.27	46.36	46.12	46.23	46.23	111,300
Jul 01, 2019	46.50	46.65	46.17	46.29	46.29	588,100
Jun 28, 2019	45.64	45.82	45.57	45.77	45.77	302,400
Jun 27, 2019	45.15	45.50	45.08	45.46	45.46	312,300
Jun 26, 2019	44.53	44.64	43.64	44.00	44.00	478,900
Jun 25, 2019	44.51	44.60	44.05	44.08	44.08	131,200
Jun 24, 2019	44.52	44.60	44.27	44.51	44.51	243,400
Jun 21, 2019	44.84	44.84	44.34	44.61	44.61	107,000
Jun 20, 2019	45.10	45.14	44.65	44.96	44.96	198,100
Jun 19, 2019	43.37	43.83	43.37	43.80	43.80	181,900
Jun 18, 2019	43.75	44.20	43.75	44.20	44.20	226,800
Jun 17, 2019	43.35	43.35	43.15	43.18	43.18	91,100
Jun 14, 2019	43.25	43.25	42.97	43.15	43.15	149,600
Jun 13, 2019	43.06	43.33	42.81	43.06	43.06	354,300
Jun 12, 2019	43.60	43.64	43.02	43.10	43.10	561,700
Jun 11, 2019	45.44	45.45	44.17	44.29	44.29	765,400
Jun 10, 2019	45.65	45.98	45.32	45.39	45.39	638,400
Jun 07, 2019	45.32	45.59	45.11	45.34	45.34	659,800
Jun 06, 2019	44.70	44.71	44.35	44.64	44.64	147,000
Jun 05, 2019	44.80	44.80	44.44	44.70	44.70	153,700
Jun 04, 2019	43.99	44.35	43.51	44.33	44.33	220,400
Jun 03, 2019	44.41	44.66	44.24	44.36	44.36	283,000
May 31, 2019	44.93	44.93	44.00	44.14	44.14	311,000
May 30, 2019	43.80	43.85	43.59	43.78	43.78	200,100
May 29, 2019	44.68	44.68	43.86	44.15	44.15	238,100
May 28, 2019	44.40	44.69	44.14	44.14	44.14	183,800
May 24, 2019	44.53	44.65	44.39	44.61	44.61	470,400
May 23, 2019	43.30	43.44	43.14	43.42	43.42	611,300
May 22, 2019	42.98	43.34	42.97	43.25	43.25	494,100
May 21, 2019	43.02	43.38	43.02	43.19	43.19	341,100
May 20, 2019	42.77	43.17	42.56	42.77	42.77	264,600
May 17, 2019	42.53	42.78	42.27	42.40	42.40	364,400
May 16, 2019	41.70	42.71	41.70	42.40	42.40	430,900
May 15, 2019	42.39	43.15	42.37	43.06	43.06	313,500
May 14, 2019	42.07	42.78	42.07	42.64	42.64	296,000
May 13, 2019	42.18	42.18	41.04	41.34	41.34	806,000
May 10, 2019	41.75	42.75	41.60	42.63	42.63	526,900
May 09, 2019	41.86	42.10	41.36	42.02	42.02	614,300
May 08, 2019	41.60	42.92	41.60	42.46	42.46	605,800
May 07, 2019	41.99	42.07	41.52	41.74	41.74	582,800
May 06, 2019	42.46	43.38	42.37	43.36	43.36	297,900
May 03, 2019	42.94	43.55	42.89	43.54	43.54	206,400
May 02, 2019	42.90	43.06	42.65	42.94	42.94	157,300
May 01, 2019	43.02	43.34	43.00	43.01	43.01	184,400
Apr 30, 2019	42.82	43.21	42.82	43.08	43.08	216,800
Apr 29, 2019	42.75	43.38	42.75	43.38	43.38	214,800
Apr 26, 2019	42.48	43.09	42.45	43.05	43.05	674,300
Apr 25, 2019	41.06	41.25	39.65	40.25	40.25	1,777,600
Apr 24, 2019	42.42	42.75	41.95	42.20	42.20	589,800
Apr 23, 2019	41.51	41.53	41.13	41.41	41.41	763,300
Apr 22, 2019	43.09	43.09	42.78	42.94	42.94	940,000
Apr 18, 2019	42.40	44.18	41.60	43.46	43.46	3,107,000
Apr 17, 2019	38.85	39.00	38.53	38.72	38.72	404,700
Apr 16, 2019	38.51	38.69	38.11	38.28	38.28	646,900
Apr 15, 2019	38.17	38.20	37.95	37.97	37.97	464,000
Apr 12, 2019	37.80	38.03	37.80	37.95	37.95	413,700
Apr 11, 2019	36.73	37.00	36.66	36.75	36.75	126,800
Apr 10, 2019	37.08	37.10	36.95	37.03	37.03	218,400
Apr 09, 2019	36.95	37.21	36.95	37.08	37.08	271,300
Apr 08, 2019	36.65	36.73	36.45	36.69	36.69	188,700
Apr 05, 2019	37.00	37.57	36.87	37.37	37.37	455,500
Apr 04, 2019	36.49	36.49	36.22	36.45	36.45	116,900
Apr 03, 2019	36.38	36.74	36.34	36.57	36.57	294,900
Apr 02, 2019	36.09	36.16	35.81	35.96	35.96	139,100
Apr 01, 2019	36.08	36.14	35.85	36.12	36.12	248,200
Mar 29, 2019	35.80	35.94	35.61	35.87	35.87	323,300
Mar 28, 2019	36.10	36.14	35.84	36.14	36.14	157,800
Mar 28, 2019	0.741633 Dividend
Mar 27, 2019	35.99	36.20	35.78	36.00	35.26	540,200
Mar 26, 2019	36.12	36.35	36.00	36.25	35.50	672,000
Mar 25, 2019	34.85	35.17	34.70	34.93	34.21	474,100
Mar 22, 2019	34.40	34.59	34.01	34.10	33.40	206,900
Mar 21, 2019	34.08	34.52	34.06	34.43	33.72	502,000
Mar 20, 2019	34.03	34.41	33.99	34.10	33.40	445,600
Mar 19, 2019	35.29	35.37	34.76	35.12	34.40	592,300
Mar 18, 2019	35.75	35.97	35.70	35.89	35.15	288,000
Mar 15, 2019	34.80	34.98	34.70	34.92	34.20	326,900
Mar 14, 2019	33.92	34.04	33.90	33.95	33.25	216,900
Mar 13, 2019	34.80	34.92	34.53	34.87	34.15	282,400
Mar 12, 2019	34.35	34.47	34.10	34.29	33.58	411,400
Mar 11, 2019	33.35	33.81	33.15	33.78	33.08	229,700
Mar 08, 2019	33.28	33.43	33.06	33.40	32.71	178,500
Mar 07, 2019	34.17	34.17	33.72	33.81	33.11	266,600
Mar 06, 2019	34.55	34.79	34.55	34.65	33.94	148,900
Mar 05, 2019	33.98	34.13	33.75	34.05	33.35	277,800
Mar 04, 2019	34.05	34.14	33.52	33.71	33.02	685,300
Mar 01, 2019	34.63	34.75	34.33	34.67	33.96	492,500
Feb 28, 2019	34.40	34.50	34.09	34.25	33.54	946,500
Feb 27, 2019	35.55	35.84	35.26	35.58	34.85	885,400
Feb 26, 2019	34.37	34.80	34.33	34.77	34.05	673,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...