Singapore markets closed

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.940.00 (0.00%)
At close: 03:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202252.8054.3052.8053.9453.94194,400
11 Aug 202253.5454.2953.5453.9453.94165,800
10 Aug 202252.3354.1452.3353.8553.85178,500
09 Aug 202252.2253.1952.2252.6052.60159,800
08 Aug 202253.5053.7052.8153.2453.24159,400
05 Aug 202255.5055.5053.8254.0654.06293,600
04 Aug 202252.9953.6252.5853.6253.62194,800
03 Aug 202252.6952.6951.0052.2552.25881,800
02 Aug 202256.0056.0054.4454.5354.53171,700
01 Aug 202255.0155.9155.0055.8555.85122,200
29 Jul 202255.2756.3055.2756.0056.00177,700
28 Jul 202256.0056.0055.3555.8155.81109,600
27 Jul 202254.0055.7554.0055.2855.2895,600
26 Jul 202255.4855.4854.4554.4554.45337,100
25 Jul 202256.2056.2055.4255.6855.68243,300
22 Jul 202256.2556.6756.0556.1656.16143,900
21 Jul 202256.2056.2055.6056.0056.00161,000
20 Jul 202255.5056.7355.5056.0656.06201,200
19 Jul 202255.9955.9954.9355.2855.28155,100
18 Jul 202256.0056.7155.9156.3556.35355,100
15 Jul 202254.5356.2454.5356.1956.19417,000
14 Jul 202254.6054.6053.6154.2854.28101,800
13 Jul 202253.5054.7053.5054.7054.70166,500
12 Jul 202253.5054.7453.5054.4154.4195,800
11 Jul 202253.6253.7953.5453.5653.56230,000
08 Jul 202252.1553.9852.1553.5053.50132,700
07 Jul 202253.4754.0953.4754.0754.07368,700
06 Jul 202255.2055.2053.9254.0454.04234,200
05 Jul 202253.4054.4853.3454.0654.06178,600
01 Jul 202253.4553.4552.2153.2153.21275,200
30 Jun 202252.8054.0652.8053.8253.82200,300
29 Jun 202254.8054.8053.2053.9953.99140,300
28 Jun 202254.2654.6854.0254.1554.15195,100
27 Jun 202254.0754.0753.7053.8753.87278,700
24 Jun 202254.4854.4853.3654.1554.15218,900
23 Jun 202252.2553.3052.1953.2253.22271,600
22 Jun 202252.3753.3752.3752.8052.80217,800
21 Jun 202253.9953.9952.2253.0253.02221,400
17 Jun 202252.4952.4951.9152.1552.15239,100
16 Jun 202251.9752.5851.9452.2852.28259,400
15 Jun 202252.0053.0052.0052.7552.75261,000
14 Jun 202253.2554.0052.4752.9152.91590,400
13 Jun 202253.8053.8052.9552.9552.95330,300
10 Jun 202255.0055.0554.0054.1154.11318,200
09 Jun 202255.8955.9255.0955.2555.25245,300
08 Jun 202254.2355.3154.2354.6454.64182,100
07 Jun 202254.3455.4254.3455.1255.12340,500
06 Jun 202255.0055.9054.7955.2255.22291,300
03 Jun 202254.2055.1654.2054.4254.42330,600
02 Jun 202255.0655.6255.0655.5655.56436,000
01 Jun 202256.0856.6455.7155.7155.71388,100
31 May 202256.3656.3655.5055.6055.60240,200
27 May 202255.6556.2155.6556.0956.09180,200
26 May 202256.2057.0056.2056.8056.80166,500
25 May 202255.5356.5555.5356.4656.46232,100
24 May 202258.3758.8758.0458.4058.40669,200
23 May 202257.8958.8757.8958.3758.37320,800
20 May 202258.2458.2457.1057.6357.63341,900
19 May 202256.9858.1556.9857.6057.60456,300
18 May 202257.5157.9756.6356.9256.92430,000
17 May 202255.0056.1155.0055.5655.56368,900
16 May 202253.9055.0353.9054.5754.57268,000
13 May 202255.2855.6755.2855.5755.57248,700
12 May 202254.5156.1254.5155.6055.60334,300
11 May 202255.3356.3054.9054.9054.90722,600
10 May 202255.4156.7552.4454.2054.201,168,900
09 May 202252.8854.0052.8853.1653.16507,000
06 May 202254.7555.4454.4054.9954.99464,700
05 May 202257.1057.1054.9355.4055.40859,600
04 May 202257.0057.0855.7357.0457.04259,000
03 May 202255.0256.2755.0255.9555.95302,000
02 May 202255.5756.8055.3055.6855.68593,100
29 Apr 202257.4958.0256.9456.9856.98232,300
28 Apr 202259.0059.0056.7157.5057.50473,800
27 Apr 202259.8559.9359.1159.4859.48193,800
26 Apr 202261.0061.0059.2059.2659.26209,400
25 Apr 202259.6261.8759.6261.8761.87225,000
22 Apr 202261.6161.8561.2561.3161.31295,600
21 Apr 202262.5063.2361.5261.7161.71333,700
20 Apr 202263.6663.6662.2362.4562.45465,100
19 Apr 202262.8063.4662.5563.2763.27243,000
18 Apr 202263.2063.2062.6462.7362.73275,500
14 Apr 202264.7064.8563.3663.4263.42368,900
13 Apr 202264.1064.5563.9264.5064.50234,700
12 Apr 202263.8364.2263.5463.6963.69266,000
11 Apr 202263.6963.7963.3663.3663.36208,800
08 Apr 202264.2464.3263.2764.2264.22235,700
07 Apr 202263.9064.5463.8063.8863.88257,000
06 Apr 202263.5063.9963.5063.8763.87237,500
05 Apr 202264.9064.9063.3063.3463.34296,200
04 Apr 202265.0065.6864.8465.3565.35202,600
01 Apr 202264.4064.9964.4064.8464.84284,000
31 Mar 202263.9063.9062.2062.9162.91147,500
30 Mar 202264.0364.9364.0064.1964.191,004,000
29 Mar 202267.7068.2566.5267.6067.601,364,100
28 Mar 202266.0267.2166.0267.1667.16438,700
25 Mar 202267.1468.0066.9067.1167.11391,500
24 Mar 202266.2166.3666.0666.2266.22175,900
23 Mar 202265.0065.9565.0065.7265.72290,700
22 Mar 202264.1064.6264.1064.6064.60129,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...