NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201948.0448.2747.8147.9047.90115,700
Sep 13, 201948.0248.1547.9248.1248.12146,600
Sep 12, 201947.9848.2747.9448.0048.00199,100
Sep 11, 201947.8448.0647.5547.8947.89304,100
Sep 10, 201948.8848.8848.2348.4248.42241,200
Sep 09, 201949.0849.2148.8549.0749.07448,200
Sep 06, 201948.5248.5248.2948.4148.4187,800
Sep 05, 201948.2048.2148.0048.1048.10294,400
Sep 04, 201948.7748.8048.2048.5348.53496,200
Sep 03, 201947.8347.8347.5047.8147.81176,100
Aug 30, 201947.1547.5247.1147.2547.2571,900
Aug 29, 201947.4247.7847.4247.7147.7184,700
Aug 28, 201947.6147.7747.3647.6347.63127,800
Aug 27, 201947.4847.8147.4747.7547.75218,500
Aug 26, 201947.2047.5047.1747.4647.46101,000
Aug 23, 201947.8447.9347.0547.1047.10277,200
Aug 22, 201947.4347.4346.7346.9546.95115,800
Aug 21, 201947.1847.6247.1847.4947.49352,400
Aug 20, 201946.8347.0046.6546.7346.73112,800
Aug 19, 201946.9247.3546.9247.1547.15195,600
Aug 16, 201946.6347.0946.5047.0547.05157,500
Aug 15, 201946.8347.0046.5246.7046.70281,100
Aug 14, 201946.3046.5946.0046.0846.08365,200
Aug 13, 201945.1546.2045.1546.0646.06544,200
Aug 12, 201946.6846.6845.8946.0246.02152,600
Aug 09, 201946.7546.8046.2846.4046.40186,600
Aug 08, 201946.3847.0846.2547.0447.04347,000
Aug 07, 201946.1846.5645.5746.5546.55205,500
Aug 06, 201945.5645.9045.4145.8945.89209,100
Aug 05, 201945.7746.1745.1245.2045.20480,500
Aug 02, 201947.1047.2946.2646.5346.53246,800
Aug 01, 201947.3848.4347.3047.3647.36548,700
Jul 31, 201946.3546.8546.1546.1946.19603,200
Jul 30, 201944.9846.1544.8745.8045.801,054,300
Jul 29, 201946.5346.5346.1146.5346.53229,200
Jul 26, 201946.6446.6446.0646.2246.22244,700
Jul 25, 201946.1746.6045.7445.8245.82424,100
Jul 24, 201946.2046.2445.8946.1046.10206,000
Jul 23, 201946.2546.3246.0546.2246.22263,200
Jul 22, 201946.8447.0146.6246.7046.70426,500
Jul 19, 201947.8447.8447.5147.5447.54131,700
Jul 18, 201947.2647.9847.2647.9847.98209,100
Jul 17, 201947.7747.7747.4647.4647.46212,300
Jul 16, 201948.0048.1147.5247.6547.65490,300
Jul 15, 201948.2648.4148.0648.1148.11194,000
Jul 12, 201948.3248.3848.1648.2348.23324,300
Jul 11, 201948.3048.6847.5048.3148.31644,500
Jul 10, 201947.0448.4047.0248.0048.00938,100
Jul 09, 201946.1746.4546.1746.4146.41107,000
Jul 08, 201946.7547.0646.5646.6446.64112,400
Jul 05, 201946.5247.0046.4546.7746.77287,400
Jul 03, 201946.8047.1246.7147.1247.12324,900
Jul 02, 201946.2746.3646.1246.2346.23111,300
Jul 01, 201946.5046.6546.1746.2946.29588,100
Jun 28, 201945.6445.8245.5745.7745.77302,400
Jun 27, 201945.1545.5045.0845.4645.46312,300
Jun 26, 201944.5344.6443.6444.0044.00478,900
Jun 25, 201944.5144.6044.0544.0844.08131,200
Jun 24, 201944.5244.6044.2744.5144.51243,400
Jun 21, 201944.8444.8444.3444.6144.61107,000
Jun 20, 201945.1045.1444.6544.9644.96198,100
Jun 19, 201943.3743.8343.3743.8043.80181,900
Jun 18, 201943.7544.2043.7544.2044.20226,800
Jun 17, 201943.3543.3543.1543.1843.1891,100
Jun 14, 201943.2543.2542.9743.1543.15149,600
Jun 13, 201943.0643.3342.8143.0643.06354,300
Jun 12, 201943.6043.6443.0243.1043.10561,700
Jun 11, 201945.4445.4544.1744.2944.29765,400
Jun 10, 201945.6545.9845.3245.3945.39638,400
Jun 07, 201945.3245.5945.1145.3445.34659,800
Jun 06, 201944.7044.7144.3544.6444.64147,000
Jun 05, 201944.8044.8044.4444.7044.70153,700
Jun 04, 201943.9944.3543.5144.3344.33220,400
Jun 03, 201944.4144.6644.2444.3644.36283,000
May 31, 201944.9344.9344.0044.1444.14311,000
May 30, 201943.8043.8543.5943.7843.78200,100
May 29, 201944.6844.6843.8644.1544.15238,100
May 28, 201944.4044.6944.1444.1444.14183,800
May 24, 201944.5344.6544.3944.6144.61470,400
May 23, 201943.3043.4443.1443.4243.42611,300
May 22, 201942.9843.3442.9743.2543.25494,100
May 21, 201943.0243.3843.0243.1943.19341,100
May 20, 201942.7743.1742.5642.7742.77264,600
May 17, 201942.5342.7842.2742.4042.40364,400
May 16, 201941.7042.7141.7042.4042.40430,900
May 15, 201942.3943.1542.3743.0643.06313,500
May 14, 201942.0742.7842.0742.6442.64296,000
May 13, 201942.1842.1841.0441.3441.34806,000
May 10, 201941.7542.7541.6042.6342.63526,900
May 09, 201941.8642.1041.3642.0242.02614,300
May 08, 201941.6042.9241.6042.4642.46605,800
May 07, 201941.9942.0741.5241.7441.74582,800
May 06, 201942.4643.3842.3743.3643.36297,900
May 03, 201942.9443.5542.8943.5443.54206,400
May 02, 201942.9043.0642.6542.9442.94157,300
May 01, 201943.0243.3443.0043.0143.01184,400
Apr 30, 201942.8243.2142.8243.0843.08216,800
Apr 29, 201942.7543.3842.7543.3843.38214,800
Apr 26, 201942.4843.0942.4543.0543.05674,300
Apr 25, 201941.0641.2539.6540.2540.251,777,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...