Singapore markets open in 5 hours 15 minutes

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
52.09+0.12 (+0.23%)
As of 03:29PM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202252.0052.2451.5552.0952.09218,778
27 Sept 202251.6052.5351.6051.9751.97486,100
26 Sept 202251.7452.1951.3751.5251.52216,300
23 Sept 202252.8853.3052.2352.6052.60459,200
22 Sept 202254.0054.5353.5153.7053.70291,000
21 Sept 202252.3653.3852.3652.8552.85193,200
20 Sept 202254.4554.4553.1153.3553.35406,200
19 Sept 202252.5453.4652.5453.4553.45197,800
16 Sept 202252.5053.4552.5053.3353.33153,800
15 Sept 202253.5254.4953.5254.1954.19243,900
14 Sept 202253.3254.0453.3254.0454.04369,400
13 Sept 202254.1054.4953.0553.0653.06558,400
12 Sept 202251.8052.3051.5651.8051.80440,800
09 Sept 202251.9851.9850.8451.1051.10332,600
08 Sept 202251.7651.7650.2350.6050.60261,700
07 Sept 202250.2050.3049.7650.2050.20677,900
06 Sept 202250.3451.0050.0350.1550.15756,000
02 Sept 202250.8551.0050.2750.3050.30180,000
01 Sept 202251.0051.1250.7050.8550.85174,500
31 Aug 202251.8852.0051.0151.1051.10121,600
30 Aug 202251.9951.9951.2651.4351.43201,400
29 Aug 202252.0052.1251.7351.7551.75270,100
26 Aug 202252.0153.2652.0152.2052.20505,500
25 Aug 202253.6253.6252.8253.2453.24184,400
24 Aug 202253.7553.8052.7552.9452.94145,600
23 Aug 202254.8854.9053.2254.3154.31202,000
22 Aug 202254.6054.7754.2554.2854.28213,800
19 Aug 202255.7755.7754.2754.6554.65224,100
18 Aug 202255.8256.2555.7856.1156.11364,600
17 Aug 202255.3655.7254.8755.0455.04387,800
16 Aug 202254.7854.7854.1154.3854.38145,200
15 Aug 202254.9854.9853.7454.1854.18266,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...