NTDOY - Nintendo Co., Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201943.0243.3843.0243.1943.19341,065
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
Apr 24, 201942.4242.7541.9542.2042.20589,800
Apr 23, 201941.5141.5341.1341.4141.41763,300
Apr 22, 201943.0943.0942.7842.9442.94940,000
Apr 18, 201942.4044.1841.6043.4643.463,107,000
Apr 17, 201938.8539.0038.5338.7238.72404,700
Apr 16, 201938.5138.6938.1138.2838.28646,900
Apr 15, 201938.1738.2037.9537.9737.97464,000
Apr 12, 201937.8038.0337.8037.9537.95413,700
Apr 11, 201936.7337.0036.6636.7536.75126,800
Apr 10, 201937.0837.1036.9537.0337.03218,400
Apr 09, 201936.9537.2136.9537.0837.08271,300
Apr 08, 201936.6536.7336.4536.6936.69188,700
Apr 05, 201937.0037.5736.8737.3737.37455,500
Apr 04, 201936.4936.4936.2236.4536.45116,900
Apr 03, 201936.3836.7436.3436.5736.57294,900
Apr 02, 201936.0936.1635.8135.9635.96139,100
Apr 01, 201936.0836.1435.8536.1236.12248,200
Mar 29, 201935.8035.9435.6135.8735.87323,300
Mar 28, 201936.1036.1435.8436.1436.14157,800
Mar 27, 201935.9936.2035.7836.0036.00540,200
Mar 26, 201936.1236.3536.0036.2536.25672,000
Mar 25, 201934.8535.1734.7034.9334.93474,100
Mar 22, 201934.4034.5934.0134.1034.10206,900
Mar 21, 201934.0834.5234.0634.4334.43502,000
Mar 20, 201934.0334.4133.9934.1034.10445,600
Mar 19, 201935.2935.3734.7635.1235.12592,300
Mar 18, 201935.7535.9735.7035.8935.89288,000
Mar 15, 201934.8034.9834.7034.9234.92326,900
Mar 14, 201933.9234.0433.9033.9533.95216,900
Mar 13, 201934.8034.9234.5334.8734.87282,400
Mar 12, 201934.3534.4734.1034.2934.29411,400
Mar 11, 201933.3533.8133.1533.7833.78229,700
Mar 08, 201933.2833.4333.0633.4033.40178,500
Mar 07, 201934.1734.1733.7233.8133.81266,600
Mar 06, 201934.5534.7934.5534.6534.65148,900
Mar 05, 201933.9834.1333.7534.0534.05277,800
Mar 04, 201934.0534.1433.5233.7133.71685,300
Mar 01, 201934.6334.7534.3334.6734.67492,500
Feb 28, 201934.4034.5034.0934.2534.25946,500
Feb 27, 201935.5535.8435.2635.5835.58885,400
Feb 26, 201934.3734.8034.3334.7734.77673,700
Feb 25, 201934.9134.9934.3634.4034.401,680,400
Feb 22, 201934.8336.0434.6535.5435.541,890,600
Feb 21, 201933.6935.4033.5034.9434.941,793,200
Feb 20, 201933.3033.6233.2633.3533.35404,400
Feb 19, 201933.1333.4133.0433.3633.36318,000
Feb 15, 201933.1233.6733.1233.6633.66186,500
Feb 14, 201933.5533.8433.2633.7033.70388,900
Feb 13, 201933.8833.9033.6633.8133.81263,400
Feb 12, 201933.1033.2433.0833.1033.10446,400
Feb 11, 201932.9832.9832.0232.6132.61526,000
Feb 08, 201932.4532.9732.4532.8832.88276,000
Feb 07, 201933.1933.2832.9333.2633.26345,100
Feb 06, 201933.6933.8833.5233.5333.53543,300
Feb 05, 201935.7835.8735.5935.8435.84222,500
Feb 04, 201936.5536.7335.7736.7336.73220,800
Feb 01, 201935.2435.6735.2035.4235.42572,800
Jan 31, 201937.5937.6036.7737.2437.24769,600
Jan 30, 201938.0038.7538.0038.7038.70428,400
Jan 29, 201938.1538.3638.0938.1638.16465,300
Jan 28, 201937.3237.4536.6437.0037.00469,800
Jan 25, 201938.8138.8138.6338.7038.70358,300
Jan 24, 201938.7838.8138.5038.7438.74163,800
Jan 23, 201938.3238.6938.0338.2938.29291,000
Jan 22, 201938.3038.6137.9238.0238.02600,300
Jan 18, 201938.9039.3438.9039.2539.25419,600
Jan 17, 201937.9338.3637.7238.1038.10293,000
Jan 16, 201936.8437.0236.7136.7236.72506,100
Jan 15, 201936.2136.8436.0036.7236.72696,100
Jan 14, 201934.8835.8534.8835.5235.52633,800
Jan 11, 201934.8534.9534.6334.8434.84144,900
Jan 10, 201934.5734.9934.3134.8934.89343,400
Jan 09, 201935.3035.5635.2535.5035.50298,700
Jan 08, 201934.9434.9434.4934.7434.74241,400
Jan 07, 201933.9234.6733.9234.4134.41244,900
Jan 04, 201932.6133.7832.5133.6533.65400,300
Jan 03, 201933.3433.6433.0433.2533.25210,800
Jan 02, 201932.7333.5832.4333.5333.53206,900
Dec 31, 201833.3033.3032.4733.1033.10298,200
Dec 28, 201833.1533.2132.8132.9632.96262,000
Dec 27, 201832.5632.9032.1332.9032.90238,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...