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
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 26, 2018	45.45	46.00	45.45	45.72	45.72	139,300
Sep 25, 2018	46.30	46.30	45.99	46.12	46.12	213,100
Sep 24, 2018	46.39	46.42	45.77	45.83	45.83	367,600
Sep 21, 2018	46.39	46.42	45.97	46.21	46.21	347,900
Sep 20, 2018	46.61	46.85	45.75	46.15	46.15	989,000
Sep 19, 2018	44.50	44.75	44.32	44.64	44.64	257,400
Sep 18, 2018	43.52	44.36	43.52	44.12	44.12	451,700
Sep 17, 2018	42.70	42.89	42.58	42.73	42.73	146,100
Sep 14, 2018	42.71	42.88	42.26	42.60	42.60	344,900
Sep 13, 2018	43.55	44.05	43.53	43.60	43.60	346,800
Sep 12, 2018	44.01	44.54	43.95	44.51	44.51	263,100
Sep 11, 2018	43.76	44.14	43.68	44.02	44.02	195,100
Sep 10, 2018	43.68	43.69	43.48	43.55	43.55	52,600
Sep 07, 2018	43.12	43.72	43.12	43.48	43.48	214,200
Sep 06, 2018	43.10	43.11	42.69	43.05	43.05	285,700
Sep 05, 2018	44.09	44.10	43.18	43.39	43.39	738,500
Sep 04, 2018	44.68	44.68	44.19	44.32	44.32	247,200
Aug 31, 2018	45.01	45.25	44.89	44.95	44.95	336,100
Aug 30, 2018	44.46	44.78	44.33	44.74	44.74	563,000
Aug 29, 2018	44.07	44.20	43.96	44.09	44.09	204,600
Aug 28, 2018	43.42	43.72	43.42	43.55	43.55	193,200
Aug 27, 2018	43.70	43.85	43.70	43.81	43.81	186,000
Aug 24, 2018	42.61	42.74	42.35	42.70	42.70	129,500
Aug 23, 2018	42.35	42.35	41.93	42.08	42.08	316,500
Aug 22, 2018	42.75	42.80	42.50	42.70	42.70	134,000
Aug 21, 2018	43.86	43.86	41.78	42.17	42.17	142,500
Aug 20, 2018	41.60	41.82	41.50	41.71	41.71	224,700
Aug 17, 2018	39.50	40.33	39.50	40.26	40.26	164,600
Aug 16, 2018	39.05	39.20	38.84	39.07	39.07	216,200
Aug 15, 2018	39.28	39.30	38.81	38.92	38.92	486,900
Aug 14, 2018	40.38	40.58	40.25	40.32	40.32	255,800
Aug 13, 2018	40.26	40.76	40.26	40.53	40.53	255,600
Aug 10, 2018	41.07	41.07	40.80	40.91	40.91	299,200
Aug 09, 2018	42.01	42.08	41.89	41.91	41.91	92,800
Aug 08, 2018	41.94	41.96	41.58	41.58	41.58	403,800
Aug 07, 2018	41.98	42.12	41.90	41.99	41.99	273,500
Aug 06, 2018	41.31	41.66	41.08	41.64	41.64	420,000
Aug 03, 2018	43.03	43.26	42.63	43.26	43.26	165,100
Aug 02, 2018	42.90	43.15	42.52	43.10	43.10	169,300
Aug 01, 2018	43.38	43.80	43.38	43.78	43.78	408,400
Jul 31, 2018	42.50	42.95	41.95	42.67	42.67	567,800
Jul 30, 2018	42.10	42.35	40.48	41.20	41.20	1,742,400
Jul 27, 2018	42.63	42.68	42.12	42.30	42.30	204,900
Jul 26, 2018	42.22	42.45	42.15	42.18	42.18	209,800
Jul 25, 2018	41.75	42.20	41.53	42.15	42.15	182,900
Jul 24, 2018	41.48	41.82	41.48	41.60	41.60	342,400
Jul 23, 2018	40.79	41.05	40.79	40.90	40.90	116,400
Jul 20, 2018	41.53	41.68	41.34	41.58	41.58	95,000
Jul 19, 2018	41.05	41.65	40.85	41.43	41.43	567,000
Jul 18, 2018	40.65	40.93	40.61	40.78	40.78	519,200
Jul 17, 2018	41.66	41.80	41.52	41.80	41.80	333,800
Jul 16, 2018	41.50	42.08	41.50	42.04	42.04	534,500
Jul 13, 2018	40.22	40.61	40.22	40.33	40.33	209,600
Jul 12, 2018	39.71	40.00	39.71	39.98	39.98	217,900
Jul 11, 2018	40.00	40.00	39.61	39.69	39.69	230,100
Jul 10, 2018	39.99	40.12	39.69	40.01	40.01	244,600
Jul 09, 2018	40.53	41.00	40.35	40.94	40.94	325,200
Jul 06, 2018	39.30	39.40	39.06	39.37	39.37	454,800
Jul 05, 2018	39.40	39.85	39.19	39.57	39.57	385,600
Jul 03, 2018	40.99	41.15	40.76	40.76	40.76	155,000
Jul 02, 2018	40.22	40.40	40.03	40.26	40.26	271,700
Jun 29, 2018	40.85	41.14	40.70	40.79	40.79	538,600
Jun 28, 2018	40.62	41.05	40.53	41.02	41.02	366,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...