Yahoo

Mail

Singapore markets closed

Straits Times Index
3,269.27
-32.69(-0.99%)
Nikkei
28,546.98
+727.65(+2.62%)
Hang Seng
20,175.62
+93.19(+0.46%)
FTSE 100
7,500.89
+34.98(+0.47%)
BTC-USD
24,499.18
+294.33(+1.22%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

53.94

0.00

(0.00%)

At close: 03:59PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	52.80	54.30	52.80	53.94	53.94	194,400
11 Aug 2022	53.54	54.29	53.54	53.94	53.94	165,800
10 Aug 2022	52.33	54.14	52.33	53.85	53.85	178,500
09 Aug 2022	52.22	53.19	52.22	52.60	52.60	159,800
08 Aug 2022	53.50	53.70	52.81	53.24	53.24	159,400
05 Aug 2022	55.50	55.50	53.82	54.06	54.06	293,600
04 Aug 2022	52.99	53.62	52.58	53.62	53.62	194,800
03 Aug 2022	52.69	52.69	51.00	52.25	52.25	881,800
02 Aug 2022	56.00	56.00	54.44	54.53	54.53	171,700
01 Aug 2022	55.01	55.91	55.00	55.85	55.85	122,200
29 Jul 2022	55.27	56.30	55.27	56.00	56.00	177,700
28 Jul 2022	56.00	56.00	55.35	55.81	55.81	109,600
27 Jul 2022	54.00	55.75	54.00	55.28	55.28	95,600
26 Jul 2022	55.48	55.48	54.45	54.45	54.45	337,100
25 Jul 2022	56.20	56.20	55.42	55.68	55.68	243,300
22 Jul 2022	56.25	56.67	56.05	56.16	56.16	143,900
21 Jul 2022	56.20	56.20	55.60	56.00	56.00	161,000
20 Jul 2022	55.50	56.73	55.50	56.06	56.06	201,200
19 Jul 2022	55.99	55.99	54.93	55.28	55.28	155,100
18 Jul 2022	56.00	56.71	55.91	56.35	56.35	355,100
15 Jul 2022	54.53	56.24	54.53	56.19	56.19	417,000
14 Jul 2022	54.60	54.60	53.61	54.28	54.28	101,800
13 Jul 2022	53.50	54.70	53.50	54.70	54.70	166,500
12 Jul 2022	53.50	54.74	53.50	54.41	54.41	95,800
11 Jul 2022	53.62	53.79	53.54	53.56	53.56	230,000
08 Jul 2022	52.15	53.98	52.15	53.50	53.50	132,700
07 Jul 2022	53.47	54.09	53.47	54.07	54.07	368,700
06 Jul 2022	55.20	55.20	53.92	54.04	54.04	234,200
05 Jul 2022	53.40	54.48	53.34	54.06	54.06	178,600
01 Jul 2022	53.45	53.45	52.21	53.21	53.21	275,200
30 Jun 2022	52.80	54.06	52.80	53.82	53.82	200,300
29 Jun 2022	54.80	54.80	53.20	53.99	53.99	140,300
28 Jun 2022	54.26	54.68	54.02	54.15	54.15	195,100
27 Jun 2022	54.07	54.07	53.70	53.87	53.87	278,700
24 Jun 2022	54.48	54.48	53.36	54.15	54.15	218,900
23 Jun 2022	52.25	53.30	52.19	53.22	53.22	271,600
22 Jun 2022	52.37	53.37	52.37	52.80	52.80	217,800
21 Jun 2022	53.99	53.99	52.22	53.02	53.02	221,400
17 Jun 2022	52.49	52.49	51.91	52.15	52.15	239,100
16 Jun 2022	51.97	52.58	51.94	52.28	52.28	259,400
15 Jun 2022	52.00	53.00	52.00	52.75	52.75	261,000
14 Jun 2022	53.25	54.00	52.47	52.91	52.91	590,400
13 Jun 2022	53.80	53.80	52.95	52.95	52.95	330,300
10 Jun 2022	55.00	55.05	54.00	54.11	54.11	318,200
09 Jun 2022	55.89	55.92	55.09	55.25	55.25	245,300
08 Jun 2022	54.23	55.31	54.23	54.64	54.64	182,100
07 Jun 2022	54.34	55.42	54.34	55.12	55.12	340,500
06 Jun 2022	55.00	55.90	54.79	55.22	55.22	291,300
03 Jun 2022	54.20	55.16	54.20	54.42	54.42	330,600
02 Jun 2022	55.06	55.62	55.06	55.56	55.56	436,000
01 Jun 2022	56.08	56.64	55.71	55.71	55.71	388,100
31 May 2022	56.36	56.36	55.50	55.60	55.60	240,200
27 May 2022	55.65	56.21	55.65	56.09	56.09	180,200
26 May 2022	56.20	57.00	56.20	56.80	56.80	166,500
25 May 2022	55.53	56.55	55.53	56.46	56.46	232,100
24 May 2022	58.37	58.87	58.04	58.40	58.40	669,200
23 May 2022	57.89	58.87	57.89	58.37	58.37	320,800
20 May 2022	58.24	58.24	57.10	57.63	57.63	341,900
19 May 2022	56.98	58.15	56.98	57.60	57.60	456,300
18 May 2022	57.51	57.97	56.63	56.92	56.92	430,000
17 May 2022	55.00	56.11	55.00	55.56	55.56	368,900
16 May 2022	53.90	55.03	53.90	54.57	54.57	268,000
13 May 2022	55.28	55.67	55.28	55.57	55.57	248,700
12 May 2022	54.51	56.12	54.51	55.60	55.60	334,300
11 May 2022	55.33	56.30	54.90	54.90	54.90	722,600
10 May 2022	55.41	56.75	52.44	54.20	54.20	1,168,900
09 May 2022	52.88	54.00	52.88	53.16	53.16	507,000
06 May 2022	54.75	55.44	54.40	54.99	54.99	464,700
05 May 2022	57.10	57.10	54.93	55.40	55.40	859,600
04 May 2022	57.00	57.08	55.73	57.04	57.04	259,000
03 May 2022	55.02	56.27	55.02	55.95	55.95	302,000
02 May 2022	55.57	56.80	55.30	55.68	55.68	593,100
29 Apr 2022	57.49	58.02	56.94	56.98	56.98	232,300
28 Apr 2022	59.00	59.00	56.71	57.50	57.50	473,800
27 Apr 2022	59.85	59.93	59.11	59.48	59.48	193,800
26 Apr 2022	61.00	61.00	59.20	59.26	59.26	209,400
25 Apr 2022	59.62	61.87	59.62	61.87	61.87	225,000
22 Apr 2022	61.61	61.85	61.25	61.31	61.31	295,600
21 Apr 2022	62.50	63.23	61.52	61.71	61.71	333,700
20 Apr 2022	63.66	63.66	62.23	62.45	62.45	465,100
19 Apr 2022	62.80	63.46	62.55	63.27	63.27	243,000
18 Apr 2022	63.20	63.20	62.64	62.73	62.73	275,500
14 Apr 2022	64.70	64.85	63.36	63.42	63.42	368,900
13 Apr 2022	64.10	64.55	63.92	64.50	64.50	234,700
12 Apr 2022	63.83	64.22	63.54	63.69	63.69	266,000
11 Apr 2022	63.69	63.79	63.36	63.36	63.36	208,800
08 Apr 2022	64.24	64.32	63.27	64.22	64.22	235,700
07 Apr 2022	63.90	64.54	63.80	63.88	63.88	257,000
06 Apr 2022	63.50	63.99	63.50	63.87	63.87	237,500
05 Apr 2022	64.90	64.90	63.30	63.34	63.34	296,200
04 Apr 2022	65.00	65.68	64.84	65.35	65.35	202,600
01 Apr 2022	64.40	64.99	64.40	64.84	64.84	284,000
31 Mar 2022	63.90	63.90	62.20	62.91	62.91	147,500
30 Mar 2022	64.03	64.93	64.00	64.19	64.19	1,004,000
29 Mar 2022	67.70	68.25	66.52	67.60	67.60	1,364,100
28 Mar 2022	66.02	67.21	66.02	67.16	67.16	438,700
25 Mar 2022	67.14	68.00	66.90	67.11	67.11	391,500
24 Mar 2022	66.21	66.36	66.06	66.22	66.22	175,900
23 Mar 2022	65.00	65.95	65.00	65.72	65.72	290,700
22 Mar 2022	64.10	64.62	64.10	64.60	64.60	129,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

Nikkei28,546.98+727.65(+2.62%)

Hang Seng20,175.62+93.19(+0.46%)

FTSE 1007,500.89+34.98(+0.47%)

BTC-USD24,499.18+294.33(+1.22%)

CMC Crypto 200574.64+3.36(+0.59%)

Nintendo Co., Ltd. (NTDOY)

Straits Times Index
3,269.27
-32.69(-0.99%)

Nikkei
28,546.98
+727.65(+2.62%)

Hang Seng
20,175.62
+93.19(+0.46%)

FTSE 100
7,500.89
+34.98(+0.47%)

BTC-USD
24,499.18
+294.33(+1.22%)

CMC Crypto 200
574.64
+3.36(+0.59%)