Tokyo - Delayed Quote JPY

Nintendo Co., Ltd. (7974.T)

11,815.00
+20.00
+(0.17%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202511,870.0011,920.0011,615.0011,815.0011,815.005,228,500
Jun 12, 202511,930.0011,985.0011,780.0011,795.0011,795.004,948,500
Jun 11, 202511,830.0011,850.0011,515.0011,665.0011,665.008,474,600
Jun 10, 202511,985.0012,180.0011,880.0012,105.0012,105.005,218,300
Jun 9, 202511,905.0012,085.0011,885.0012,080.0012,080.004,118,800
Jun 6, 202512,180.0012,210.0011,855.0011,905.0011,905.005,133,100
Jun 5, 202512,010.0012,185.0011,795.0011,850.0011,850.005,145,900
Jun 4, 202512,100.0012,115.0011,915.0012,090.0012,090.006,499,200
Jun 3, 202511,980.0011,990.0011,695.0011,695.0011,695.004,593,900
Jun 2, 202511,785.0011,835.0011,555.0011,745.0011,745.005,194,700
May 30, 202512,030.0012,125.0011,835.0011,835.0011,835.0011,449,100
May 29, 202512,350.0012,370.0012,155.0012,330.0012,330.004,968,400
May 28, 202512,200.0012,425.0012,085.0012,150.0012,150.006,278,300
May 27, 202511,970.0012,210.0011,910.0012,205.0012,205.004,107,400
May 26, 202511,875.0012,025.0011,685.0011,965.0011,965.004,795,100
May 23, 202511,450.0011,800.0011,330.0011,800.0011,800.005,781,700
May 22, 202511,250.0011,465.0011,120.0011,200.0011,200.003,957,200
May 21, 202511,550.0011,560.0011,230.0011,265.0011,265.003,974,200
May 20, 202511,650.0011,685.0011,470.0011,530.0011,530.003,846,000
May 19, 202511,595.0011,630.0011,435.0011,620.0011,620.003,076,800
May 16, 202511,395.0011,680.0011,330.0011,640.0011,640.004,188,400
May 15, 202511,525.0011,620.0011,330.0011,445.0011,445.005,201,200
May 14, 202512,000.0012,090.0011,695.0011,700.0011,700.004,278,500
May 13, 202511,985.0012,170.0011,825.0012,005.0012,005.006,146,400
May 12, 202511,970.0011,970.0011,505.0011,580.0011,580.004,911,100
May 9, 202511,915.0012,370.0011,740.0011,820.0011,820.0012,559,500
May 8, 202512,420.0012,455.0012,020.0012,020.0012,020.006,591,700
May 7, 202512,370.0012,475.0012,245.0012,350.0012,350.008,420,500
May 2, 202512,225.0012,540.0012,165.0012,360.0012,360.008,348,900
May 1, 202511,925.0012,145.0011,870.0012,145.0012,145.007,359,200
Apr 30, 202511,545.0011,855.0011,500.0011,830.0011,830.007,511,400
Apr 28, 202511,590.0011,610.0011,365.0011,435.0011,435.004,523,200
Apr 25, 202511,200.0011,415.0011,090.0011,400.0011,400.006,862,200
Apr 24, 202510,880.0011,035.0010,760.0011,000.0011,000.008,524,500
Apr 23, 202510,505.0010,575.0010,325.0010,415.0010,415.004,159,600
Apr 22, 202510,135.0010,230.0010,030.0010,175.0010,175.003,561,700
Apr 21, 202510,290.0010,360.0010,215.0010,245.0010,245.003,148,200
Apr 18, 202510,315.0010,380.0010,265.0010,370.0010,370.002,673,600
Apr 17, 20259,957.0010,345.009,932.0010,345.0010,345.003,582,900
Apr 16, 202510,220.0010,255.009,909.0010,040.0010,040.004,090,400
Apr 15, 202510,565.0010,565.0010,290.0010,305.0010,305.002,888,500
Apr 14, 202510,250.0010,500.0010,240.0010,350.0010,350.004,269,300
Apr 11, 20259,910.0010,095.009,782.0010,040.0010,040.008,428,900
Apr 10, 202510,200.0010,525.0010,015.0010,505.0010,505.008,557,300
Apr 9, 20259,638.009,743.009,173.009,405.009,405.0011,155,800
Apr 8, 20259,552.0010,020.009,552.009,841.009,841.0011,425,300
Apr 7, 20258,980.009,622.008,962.009,194.009,194.0013,795,600
Apr 4, 20259,990.0010,110.009,813.009,977.009,977.0010,525,000
Apr 3, 20259,830.0010,220.009,808.0010,080.0010,080.0012,951,900
Apr 2, 202510,260.0010,470.0010,145.0010,420.0010,420.005,724,600
Apr 1, 202510,300.0010,510.0010,195.0010,205.0010,205.005,209,500
Mar 31, 202510,450.0010,550.0010,110.0010,110.0010,110.006,799,600
Mar 28, 2025 81 Dividend
Mar 28, 202510,900.0010,975.0010,730.0010,835.0010,835.004,277,400
Mar 27, 202510,990.0011,135.0010,910.0011,030.0010,949.006,592,200
Mar 26, 202511,070.0011,450.0011,035.0011,330.0011,246.806,665,800
Mar 25, 202510,790.0010,835.0010,730.0010,765.0010,685.952,840,800
Mar 24, 202511,000.0011,005.0010,690.0010,690.0010,611.503,046,600
Mar 21, 202510,750.0010,905.0010,675.0010,895.0010,814.996,406,700
Mar 19, 202510,515.0010,650.0010,475.0010,550.0010,472.534,156,500
Mar 18, 202510,265.0010,360.0010,180.0010,270.0010,194.583,240,700
Mar 17, 202510,455.0010,470.0010,255.0010,285.0010,209.472,715,300
Mar 14, 202510,085.0010,350.0010,055.0010,265.0010,189.623,655,500
Mar 13, 202510,395.0010,445.0010,175.0010,180.0010,105.244,437,100
Mar 12, 202510,110.0010,220.0010,000.0010,160.0010,085.393,702,800
Mar 11, 20259,705.0010,055.009,636.0010,055.009,981.167,548,900
Mar 10, 202510,200.0010,260.009,914.0010,005.009,931.536,778,900
Mar 7, 202510,510.0010,880.0010,235.0010,335.0010,259.108,654,000
Mar 6, 202511,300.0011,410.0011,260.0011,385.0011,301.393,798,500
Mar 5, 202511,160.0011,335.0010,990.0011,175.0011,092.943,638,100
Mar 4, 202511,080.0011,160.0010,925.0011,130.0011,048.273,937,900
Mar 3, 202511,345.0011,385.0010,960.0011,065.0010,983.744,699,300
Feb 28, 202511,170.0011,350.0011,055.0011,160.0011,078.0510,565,400
Feb 27, 202511,100.0011,460.0011,085.0011,400.0011,316.283,961,700
Feb 26, 202511,325.0011,390.0010,930.0011,105.0011,023.455,732,500
Feb 25, 202511,405.0011,575.0011,310.0011,310.0011,226.944,530,400
Feb 21, 202511,490.0011,565.0011,295.0011,455.0011,370.885,369,900
Feb 20, 202511,610.0011,685.0011,340.0011,490.0011,405.625,193,000
Feb 19, 202511,605.0011,800.0011,520.0011,760.0011,673.646,799,600
Feb 18, 202511,400.0011,510.0011,315.0011,450.0011,365.923,617,700
Feb 17, 202511,190.0011,460.0011,190.0011,395.0011,311.325,049,100
Feb 14, 202511,115.0011,285.0010,925.0011,245.0011,162.425,319,100
Feb 13, 202511,030.0011,285.0010,985.0011,250.0011,167.385,222,000
Feb 12, 202510,985.0011,025.0010,750.0010,980.0010,899.376,360,400
Feb 10, 202510,735.0011,000.0010,730.0010,935.0010,854.703,952,700
Feb 7, 202510,735.0010,895.0010,730.0010,805.0010,725.654,215,200
Feb 6, 202510,745.0011,010.0010,670.0011,000.0010,919.225,867,100
Feb 5, 202510,300.0010,780.0010,290.0010,700.0010,621.427,620,900
Feb 4, 202510,380.0010,580.0010,345.0010,400.0010,323.634,325,100
Feb 3, 202510,110.0010,265.0010,050.0010,175.0010,100.283,774,700
Jan 31, 202510,360.0010,395.0010,230.0010,230.0010,154.884,350,000
Jan 30, 202510,190.0010,470.0010,125.0010,425.0010,348.444,381,800
Jan 29, 202510,215.0010,355.0010,155.0010,190.0010,115.174,044,700
Jan 28, 20259,721.0010,310.009,721.0010,250.0010,174.739,432,300
Jan 27, 20259,862.009,928.009,758.009,793.009,721.085,745,900
Jan 24, 20259,542.009,955.009,537.009,890.009,817.379,196,700
Jan 23, 20259,400.009,775.009,396.009,559.009,488.808,457,300
Jan 22, 20259,150.009,418.009,113.009,404.009,334.946,957,200
Jan 21, 20258,998.009,175.008,955.009,044.008,977.586,359,200
Jan 20, 20259,300.009,462.008,901.008,901.008,835.6311,497,600
Jan 17, 20259,500.009,597.008,898.009,181.009,113.5818,672,900
Jan 16, 20259,700.009,732.009,476.009,590.009,519.587,253,600
Jan 15, 20259,565.009,626.009,485.009,565.009,494.767,207,700
Jan 14, 20259,250.009,402.009,241.009,332.009,263.476,936,600
Jan 10, 20259,046.009,274.009,017.009,248.009,180.094,441,100
Jan 9, 20258,905.009,134.008,904.009,119.009,052.034,549,700
Jan 8, 20259,070.009,090.008,888.008,903.008,837.624,676,000
Jan 7, 20259,186.009,195.009,079.009,158.009,090.753,532,800
Jan 6, 20259,290.009,293.009,020.009,070.009,003.394,961,000
Dec 30, 20249,430.009,440.009,257.009,264.009,195.972,486,400
Dec 27, 20249,305.009,369.009,236.009,350.009,281.343,242,000
Dec 26, 20249,180.009,278.009,170.009,260.009,192.002,843,000
Dec 25, 20249,200.009,210.009,072.009,200.009,132.442,559,200
Dec 24, 20249,276.009,308.009,165.009,228.009,160.232,319,000
Dec 23, 20249,266.009,299.009,170.009,171.009,103.652,876,400
Dec 20, 20249,400.009,420.009,131.009,131.009,063.956,103,200
Dec 19, 20249,154.009,468.009,135.009,410.009,340.907,302,900
Dec 18, 20249,398.009,400.009,245.009,265.009,196.964,292,900
Dec 17, 20249,264.009,587.009,252.009,490.009,420.317,187,700
Dec 16, 20249,175.009,260.009,102.009,184.009,116.563,151,200
Dec 13, 20249,084.009,142.009,062.009,124.009,057.003,674,700
Dec 12, 20249,150.009,203.009,105.009,139.009,071.894,192,300
Dec 11, 20249,150.009,177.009,087.009,103.009,036.154,178,400
Dec 10, 20249,170.009,171.008,960.009,037.008,970.644,522,700
Dec 9, 20249,156.009,234.009,113.009,216.009,148.323,895,900
Dec 6, 20249,300.009,308.009,042.009,058.008,991.484,212,600
Dec 5, 20249,332.009,370.009,183.009,295.009,226.745,704,400
Dec 4, 20248,944.009,280.008,944.009,182.009,114.577,974,200
Dec 3, 20248,855.008,986.008,843.008,940.008,874.355,079,300
Dec 2, 20248,900.009,042.008,742.008,855.008,789.976,247,800
Nov 29, 20248,722.008,848.008,670.008,810.008,745.306,029,400
Nov 28, 20248,548.008,785.008,441.008,785.008,720.496,718,000
Nov 27, 20248,395.008,567.008,372.008,527.008,464.385,292,100
Nov 26, 20248,115.008,343.008,114.008,309.008,247.984,463,400
Nov 25, 20248,198.008,250.008,131.008,199.008,138.797,427,600
Nov 22, 20248,150.008,200.008,125.008,166.008,106.032,533,200
Nov 21, 20248,151.008,270.008,096.008,203.008,142.762,562,400
Nov 20, 20248,242.008,251.008,154.008,226.008,165.592,671,500
Nov 19, 20248,255.008,371.008,144.008,176.008,115.965,132,800
Nov 18, 20248,170.008,246.008,142.008,200.008,139.784,441,700
Nov 15, 20248,170.008,317.008,153.008,259.008,198.353,396,100
Nov 14, 20248,151.008,248.008,099.008,099.008,039.523,812,400
Nov 13, 20248,256.008,274.008,008.008,066.008,006.774,779,300
Nov 12, 20248,315.008,396.008,293.008,340.008,278.754,608,900
Nov 11, 20248,224.008,306.008,202.008,250.008,189.423,872,200
Nov 8, 20248,279.008,292.008,132.008,193.008,132.833,520,700
Nov 7, 20248,300.008,363.008,194.008,208.008,147.728,257,400
Nov 6, 20247,928.008,138.007,730.008,100.008,040.528,209,700
Nov 5, 20247,593.007,912.007,584.007,656.007,599.786,282,100
Nov 1, 20247,960.008,068.007,925.007,963.007,904.523,072,400
Oct 31, 20248,201.008,273.008,100.008,145.008,085.194,353,800
Oct 30, 20248,100.008,204.008,084.008,092.008,032.585,957,200
Oct 29, 20248,130.008,186.008,087.008,141.008,081.222,635,600
Oct 28, 20248,020.008,219.008,014.008,160.008,100.083,595,900
Oct 25, 20248,066.008,068.007,979.008,002.007,943.241,962,700
Oct 24, 20248,036.008,103.007,978.008,069.008,009.742,711,600
Oct 23, 20248,063.008,117.008,049.008,078.008,018.683,147,800
Oct 22, 20248,057.008,081.007,992.008,010.007,951.182,342,900
Oct 21, 20247,980.008,084.007,954.008,051.007,991.882,922,600
Oct 18, 20248,070.008,143.008,012.008,019.007,960.114,274,800
Oct 17, 20247,980.008,085.007,950.007,994.007,935.303,268,000
Oct 16, 20247,860.008,006.007,852.007,929.007,870.773,533,200
Oct 15, 20247,910.008,028.007,907.007,944.007,885.664,705,400
Oct 11, 20247,931.007,931.007,852.007,878.007,820.152,576,200
Oct 10, 20247,950.007,970.007,902.007,913.007,854.892,759,600
Oct 9, 20247,948.007,950.007,820.007,877.007,819.154,708,900
Oct 8, 20248,003.008,056.007,972.008,038.007,978.974,095,700
Oct 7, 20248,020.008,148.007,906.008,087.008,027.616,734,900
Oct 4, 20247,770.007,804.007,731.007,743.007,686.142,634,200
Oct 3, 20247,801.007,830.007,698.007,765.007,707.983,407,700
Oct 2, 20247,600.007,698.007,592.007,672.007,615.663,750,500
Oct 1, 20247,760.007,794.007,680.007,696.007,639.483,824,300
Sep 30, 20247,650.007,778.007,549.007,636.007,579.928,005,600
Sep 27, 2024 35 Dividend
Sep 27, 20248,020.008,057.007,943.008,048.007,988.904,906,500
Sep 26, 20247,800.008,009.007,791.007,996.007,902.546,610,700
Sep 25, 20247,650.007,688.007,612.007,628.007,538.843,097,000
Sep 24, 20247,700.007,836.007,692.007,716.007,625.812,959,500
Sep 20, 20247,801.007,825.007,661.007,670.007,580.354,244,200
Sep 19, 20247,670.007,714.007,610.007,673.007,583.313,543,700
Sep 18, 20247,578.007,666.007,492.007,559.007,470.653,062,000
Sep 17, 20247,515.007,598.007,480.007,546.007,457.804,672,300
Sep 13, 20247,636.007,646.007,552.007,583.007,494.364,421,500
Sep 12, 20247,686.007,755.007,615.007,652.007,562.562,857,500
Sep 11, 20247,686.007,695.007,487.007,539.007,450.882,684,900
Sep 10, 20247,749.007,763.007,643.007,695.007,605.063,091,200
Sep 9, 20247,594.007,745.007,529.007,745.007,654.472,898,500
Sep 6, 20247,789.007,944.007,718.007,763.007,672.264,006,100
Sep 5, 20247,690.007,838.007,658.007,731.007,640.643,550,500
Sep 4, 20247,720.007,835.007,650.007,698.007,608.024,368,600
Sep 3, 20247,900.007,968.007,880.007,926.007,833.361,857,800
Sep 2, 20247,957.007,979.007,911.007,923.007,830.391,965,200
Aug 30, 20247,861.007,930.007,861.007,902.007,809.643,566,200
Aug 29, 20247,930.007,958.007,870.007,870.007,778.012,957,500
Aug 28, 20247,950.008,009.007,908.007,967.007,873.882,242,000
Aug 27, 20247,950.008,053.007,923.008,048.007,953.932,630,700
Aug 26, 20248,093.008,170.008,070.008,111.008,016.191,994,300
Aug 23, 20248,242.008,314.008,181.008,225.008,128.862,043,800
Aug 22, 20248,305.008,333.008,225.008,276.008,179.262,576,100
Aug 21, 20248,058.008,268.008,031.008,253.008,156.532,646,700
Aug 20, 20248,133.008,178.008,033.008,149.008,053.752,275,000
Aug 19, 20248,108.008,143.008,013.008,066.007,971.722,377,500
Aug 16, 20248,030.008,142.007,900.008,118.008,023.113,633,900
Aug 15, 20247,880.007,954.007,843.007,898.007,805.683,361,300
Aug 14, 20247,814.008,011.007,761.007,974.007,880.793,556,100
Aug 13, 20247,801.007,834.007,685.007,750.007,659.414,147,400
Aug 9, 20247,620.007,866.007,580.007,801.007,709.826,010,300
Aug 8, 20247,400.007,699.007,344.007,566.007,477.565,461,900
Aug 7, 20247,297.007,831.007,240.007,648.007,558.616,964,500
Aug 6, 20247,100.007,519.007,100.007,507.007,419.257,975,500
Aug 5, 20247,165.007,196.006,520.006,607.006,529.7711,393,600
Aug 2, 20247,980.008,079.007,900.007,915.007,822.484,588,800
Aug 1, 20248,088.008,151.007,996.008,105.008,010.264,510,900
Jul 31, 20248,235.008,414.008,176.008,388.008,289.963,161,800
Jul 30, 20248,300.008,374.008,296.008,348.008,250.422,392,800
Jul 29, 20248,345.008,384.008,256.008,342.008,244.492,689,000
Jul 26, 20248,271.008,344.008,219.008,247.008,150.602,682,600
Jul 25, 20248,402.008,429.008,263.008,280.008,183.223,345,800
Jul 24, 20248,452.008,530.008,428.008,486.008,386.812,202,300
Jul 23, 20248,595.008,595.008,464.008,493.008,393.732,065,700
Jul 22, 20248,622.008,622.008,464.008,532.008,432.272,468,100
Jul 19, 20248,622.008,678.008,529.008,574.008,473.782,284,800
Jul 18, 20248,645.008,689.008,544.008,550.008,450.063,417,600
Jul 17, 20248,830.008,835.008,695.008,748.008,645.753,340,100
Jul 16, 20248,942.008,942.008,791.008,825.008,721.853,583,900
Jul 12, 20248,999.009,021.008,887.008,916.008,811.783,586,000
Jul 11, 20249,020.009,170.009,015.009,100.008,993.634,692,600
Jul 10, 20248,955.009,000.008,865.009,000.008,894.803,541,100
Jul 9, 20248,765.008,988.008,677.008,949.008,844.403,476,700
Jul 8, 20248,843.008,858.008,740.008,791.008,688.253,026,000
Jul 5, 20248,800.008,940.008,787.008,897.008,793.012,331,900
Jul 4, 20248,914.008,929.008,802.008,830.008,726.792,073,200
Jul 3, 20248,900.008,965.008,820.008,887.008,783.122,751,700
Jul 2, 20248,877.008,995.008,805.008,875.008,771.264,734,000
Jul 1, 20248,655.008,812.008,630.008,749.008,646.743,658,600
Jun 28, 20248,610.008,637.008,496.008,556.008,455.993,377,000
Jun 27, 20248,661.008,667.008,551.008,598.008,497.502,586,000
Jun 26, 20248,656.008,684.008,554.008,684.008,582.503,277,300
Jun 25, 20248,578.008,648.008,493.008,632.008,531.102,895,200
Jun 24, 20248,400.008,536.008,382.008,493.008,393.732,457,100
Jun 21, 20248,536.008,575.008,476.008,482.008,382.863,613,300
Jun 20, 20248,534.008,546.008,362.008,488.008,388.793,238,900
Jun 19, 20248,798.008,810.008,514.008,581.008,480.704,040,000
Jun 18, 20248,500.008,730.008,423.008,672.008,570.644,951,700
Jun 17, 20248,422.008,449.008,354.008,411.008,312.692,148,900
Jun 14, 20248,312.008,536.008,303.008,481.008,381.875,205,900
Jun 13, 20248,600.008,600.008,346.008,363.008,265.254,137,400

Related Tickers

9697.T Capcom Co., Ltd.
4,602.00
+3.16%
 
9999.HK NetEase, Inc.
207.000
-0.67%
 
9684.T Square Enix Holdings Co., Ltd.
9,330.00
+3.84%
 
CDR.WA CD Projekt S.A.
271.00
+0.86%
 
6460.T Sega Sammy Holdings Inc.
3,027.00
+3.84%
 
EA Electronic Arts Inc.
148.60
-0.97%
 
NTES NetEase, Inc.
129.55
-2.42%
 
TTWO Take-Two Interactive Software, Inc.
229.84
-1.97%
 
9766.T Konami Group Corporation
20,525.00
+2.52%
 
UBI.PA Ubisoft Entertainment SA
9.12
-5.84%