Nintendo Co., Ltd. (NTDOF)

Compare

65.70

-2.50

(-3.67%)

At close: January 31 at 3:54:28 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	68.68	68.68	63.78	65.70	65.70	1,700
Jan 30, 2025	65.12	69.61	65.12	67.20	67.20	21,200
Jan 29, 2025	68.10	68.10	63.10	67.20	67.20	6,000
Jan 28, 2025	65.04	68.44	63.92	66.55	66.55	437,900
Jan 27, 2025	63.00	65.35	60.52	61.91	61.91	200
Jan 24, 2025	62.65	64.16	62.65	63.30	63.30	1,200
Jan 23, 2025	62.23	62.99	58.46	62.27	62.27	9,700
Jan 22, 2025	58.01	63.01	58.01	61.14	61.14	33,500
Jan 21, 2025	56.00	60.84	55.84	58.99	58.99	1,800
Jan 17, 2025	61.79	61.79	57.53	58.93	58.93	11,000
Jan 16, 2025	64.11	64.11	59.95	62.00	62.00	3,300
Jan 15, 2025	61.07	61.78	60.47	61.16	61.16	1,600
Jan 14, 2025	61.90	61.90	57.03	59.33	59.33	9,500
Jan 13, 2025	60.06	60.13	56.50	59.50	59.50	600
Jan 10, 2025	60.00	60.00	55.85	60.00	60.00	2,500
Jan 8, 2025	58.64	58.64	56.15	57.34	57.34	3,900
Jan 7, 2025	60.00	60.38	57.86	59.61	59.61	1,700
Jan 6, 2025	60.00	60.56	57.95	60.00	60.00	2,400
Jan 3, 2025	60.77	60.93	55.77	60.93	60.93	200
Jan 2, 2025	58.31	60.60	57.81	60.60	60.60	1,600
Dec 31, 2024	58.30	60.92	55.72	58.65	58.65	300
Dec 30, 2024	57.96	61.07	56.96	59.76	59.76	300
Dec 27, 2024	58.60	61.67	57.90	59.63	59.63	900
Dec 26, 2024	60.00	60.95	57.12	58.58	58.58	200
Dec 24, 2024	57.20	60.39	56.89	59.41	59.41	100
Dec 23, 2024	59.00	60.40	56.45	59.90	59.90	400
Dec 20, 2024	60.88	60.88	55.93	58.07	58.07	600
Dec 19, 2024	63.11	63.11	59.00	59.21	59.21	500
Dec 18, 2024	62.63	62.63	59.59	59.59	59.59	700
Dec 17, 2024	60.66	62.23	60.00	61.12	61.12	900
Dec 16, 2024	57.32	62.00	57.32	60.66	60.66	900
Dec 13, 2024	59.79	59.79	59.16	59.58	59.58	2,400
Dec 12, 2024	62.50	62.50	59.00	59.79	59.79	1,900
Dec 11, 2024	62.81	62.81	57.84	60.25	60.25	5,100
Dec 10, 2024	62.14	62.14	59.00	61.34	61.34	35,200
Dec 9, 2024	63.75	63.97	59.00	61.29	61.29	400
Dec 6, 2024	62.71	63.19	60.00	62.30	62.30	300
Dec 5, 2024	61.33	62.53	59.61	61.09	61.09	2,100
Dec 4, 2024	60.00	63.50	59.00	61.33	61.33	1,600
Dec 3, 2024	60.00	62.28	57.51	60.00	60.00	500
Dec 2, 2024	60.76	61.52	56.83	59.01	59.01	6,500
Nov 29, 2024	57.50	60.70	57.50	58.00	58.00	1,600
Nov 27, 2024	55.57	57.00	55.30	57.00	57.00	600
Nov 26, 2024	56.70	56.70	52.00	53.79	53.79	500
Nov 25, 2024	55.93	55.93	52.36	52.60	52.60	200
Nov 22, 2024	54.82	54.82	52.36	52.36	52.36	100
Nov 21, 2024	52.50	54.50	52.30	52.60	52.60	200
Nov 20, 2024	52.00	54.40	52.00	53.00	53.00	1,100
Nov 19, 2024	52.31	53.49	52.31	53.05	53.05	5,500
Nov 18, 2024	55.00	55.00	52.00	52.60	52.60	700
Nov 15, 2024	52.00	55.45	52.00	53.05	53.05	3,700
Nov 14, 2024	52.00	55.29	52.00	53.50	53.50	43,300
Nov 13, 2024	55.21	55.56	52.00	52.30	52.30	1,900
Nov 12, 2024	55.57	55.57	52.00	54.90	54.90	1,300
Nov 11, 2024	55.00	57.20	50.00	54.13	54.13	1,500
Nov 8, 2024	55.00	55.00	52.30	53.00	53.00	2,000
Nov 7, 2024	56.79	56.79	53.35	53.52	53.52	21,900
Nov 6, 2024	54.59	55.00	52.60	53.50	53.50	100
Nov 5, 2024	52.00	53.08	48.99	52.06	52.06	4,100
Nov 4, 2024	55.00	55.20	51.25	54.99	54.99	2,000
Nov 1, 2024	54.40	54.47	50.26	54.47	54.47	1,000
Oct 31, 2024	54.54	55.00	50.16	50.26	50.26	200
Oct 30, 2024	54.02	54.05	52.72	52.72	52.72	29,300
Oct 29, 2024	53.52	53.52	51.42	51.47	51.47	4,800
Oct 28, 2024	55.88	55.88	52.39	53.46	53.46	600
Oct 25, 2024	54.49	54.75	52.50	52.50	52.50	300
Oct 24, 2024	53.99	53.99	51.45	51.50	51.50	100
Oct 23, 2024	54.52	54.65	51.01	51.50	51.50	3,100
Oct 22, 2024	53.20	53.20	53.20	53.20	53.20	300
Oct 21, 2024	51.22	54.18	51.22	53.20	53.20	100
Oct 18, 2024	55.88	55.88	51.77	53.59	53.59	8,500
Oct 17, 2024	51.35	53.19	51.35	51.37	51.37	800
Oct 16, 2024	52.95	55.00	51.20	52.66	52.66	22,800
Oct 15, 2024	50.71	55.20	50.36	54.32	54.32	6,700
Oct 14, 2024	55.37	55.37	52.67	54.50	54.50	600
Oct 11, 2024	54.14	54.99	51.15	52.06	52.06	400
Oct 10, 2024	55.04	55.54	51.40	53.04	53.04	200
Oct 9, 2024	53.00	55.69	50.76	50.76	50.76	1,400
Oct 8, 2024	52.30	56.49	52.30	54.75	54.75	5,200
Oct 7, 2024	51.99	56.45	51.99	56.45	56.45	3,200
Oct 4, 2024	55.51	55.51	51.00	52.44	52.44	1,500
Oct 3, 2024	55.00	55.00	52.83	52.83	52.83	10,100
Oct 2, 2024	51.78	55.57	51.60	53.55	53.55	100
Oct 1, 2024	55.98	55.98	52.00	53.20	53.20	100
Sep 30, 2024	55.48	55.59	53.20	54.89	54.89	1,700
Sep 27, 2024	0.45 Dividend
Sep 27, 2024	54.63	55.28	54.45	55.01	55.01	1,600
Sep 26, 2024	53.73	55.49	53.39	54.63	54.18	600
Sep 25, 2024	52.75	53.95	50.95	53.23	52.80	900
Sep 24, 2024	51.36	55.00	51.36	52.75	52.32	300
Sep 23, 2024	52.50	55.80	51.99	52.50	52.07	800
Sep 20, 2024	54.64	54.64	52.01	54.27	53.83	100
Sep 19, 2024	55.80	55.80	51.91	55.00	54.55	100
Sep 18, 2024	53.39	54.73	52.85	53.90	53.46	1,500
Sep 17, 2024	54.35	54.84	51.50	53.39	52.95	600
Sep 16, 2024	55.80	55.80	51.39	55.46	55.01	100
Sep 13, 2024	53.50	55.80	52.18	52.32	51.89	6,800
Sep 12, 2024	55.42	55.80	53.38	53.38	52.94	300
Sep 11, 2024	53.25	53.85	52.28	52.41	51.98	1,000
Sep 10, 2024	56.39	56.39	53.00	53.39	52.95	500
Sep 9, 2024	56.54	56.54	53.00	54.00	53.56	200
Sep 6, 2024	55.80	55.80	52.85	55.60	55.15	200
Sep 5, 2024	55.37	55.80	53.01	54.66	54.21	1,700
Sep 4, 2024	55.06	55.30	52.00	54.00	53.56	2,400
Sep 3, 2024	55.80	56.62	51.65	53.40	52.96	1,600
Aug 30, 2024	52.20	55.87	52.20	55.87	55.41	200
Aug 29, 2024	56.50	57.00	53.50	55.37	54.92	200
Aug 28, 2024	53.11	56.17	52.61	56.17	55.71	1,100
Aug 27, 2024	53.18	57.66	53.18	55.06	54.61	5,700
Aug 26, 2024	53.92	58.92	53.92	55.01	54.56	100
Aug 23, 2024	53.84	57.24	53.84	55.22	54.77	100
Aug 22, 2024	57.00	57.00	56.01	56.66	56.20	100
Aug 21, 2024	56.28	58.25	54.18	55.34	54.89	1,600
Aug 20, 2024	55.00	57.50	53.23	55.00	54.55	300
Aug 19, 2024	56.00	57.50	53.38	55.18	54.73	700
Aug 16, 2024	53.00	54.82	52.61	54.29	53.85	2,200
Aug 15, 2024	56.30	56.30	51.96	52.49	52.06	1,200
Aug 14, 2024	50.00	57.95	50.00	53.52	53.08	200
Aug 13, 2024	55.00	55.00	51.66	53.00	52.57	700
Aug 12, 2024	53.68	54.37	51.46	53.15	52.72	6,000
Aug 9, 2024	47.45	55.81	47.45	52.26	51.83	400
Aug 8, 2024	46.95	57.50	46.95	55.92	55.46	13,600
Aug 7, 2024	50.90	57.24	50.90	52.00	51.58	2,200
Aug 6, 2024	54.41	55.44	49.35	50.50	50.09	196,600
Aug 5, 2024	45.52	50.62	45.52	46.26	45.88	25,700
Aug 2, 2024	50.00	50.00	47.50	48.50	48.10	7,900
Aug 1, 2024	56.02	56.02	52.70	53.36	52.92	600
Jul 31, 2024	52.90	58.04	52.90	53.72	53.28	400
Jul 30, 2024	56.00	56.00	52.95	52.95	52.52	900
Jul 29, 2024	56.00	56.67	52.93	52.93	52.50	1,900
Jul 26, 2024	54.00	56.25	53.39	55.00	54.55	500
Jul 25, 2024	53.20	55.73	53.01	54.39	53.95	1,500
Jul 24, 2024	57.28	57.28	52.80	55.80	55.34	300
Jul 23, 2024	51.86	56.31	51.86	54.99	54.54	3,600
Jul 22, 2024	56.76	57.26	54.00	55.53	55.08	1,800
Jul 19, 2024	52.00	56.00	52.00	55.00	54.55	100
Jul 18, 2024	52.80	56.82	52.30	54.25	53.81	31,700
Jul 17, 2024	57.64	57.64	52.66	56.06	55.60	1,000
Jul 16, 2024	55.95	55.95	55.18	55.18	54.73	1,800
Jul 15, 2024	58.00	58.54	54.59	56.36	55.90	300
Jul 12, 2024	58.54	58.54	53.88	57.00	56.53	700
Jul 11, 2024	56.29	59.17	55.25	57.29	56.82	1,600
Jul 10, 2024	54.24	57.78	54.24	55.82	55.36	900
Jul 9, 2024	57.53	57.53	54.66	55.46	55.01	400
Jul 8, 2024	55.00	55.21	54.51	54.64	54.19	500
Jul 5, 2024	56.75	57.97	55.00	55.40	54.95	500
Jul 3, 2024	56.53	56.53	54.77	55.56	55.11	800
Jul 2, 2024	56.75	56.98	54.45	55.02	54.57	600
Jul 1, 2024	53.50	56.54	52.45	54.74	54.29	400
Jun 28, 2024	55.89	55.89	51.64	53.47	53.03	400
Jun 27, 2024	51.32	56.23	51.32	55.74	55.28	600
Jun 26, 2024	56.29	56.29	53.00	54.59	54.14	200
Jun 25, 2024	53.00	53.92	53.00	53.91	53.47	900
Jun 24, 2024	55.39	55.83	53.00	53.28	52.85	1,300
Jun 21, 2024	50.73	54.73	50.73	52.90	52.47	2,400
Jun 20, 2024	56.02	56.02	51.93	53.14	52.71	600
Jun 18, 2024	57.46	57.46	52.46	54.58	54.13	500
Jun 17, 2024	55.95	55.95	50.95	53.24	52.81	1,900
Jun 14, 2024	52.29	54.52	52.29	52.58	52.15	2,400
Jun 13, 2024	54.00	55.79	52.15	52.94	52.51	200
Jun 12, 2024	54.00	56.71	53.32	55.37	54.92	10,200
Jun 11, 2024	56.72	56.72	53.69	55.40	54.95	300
Jun 10, 2024	56.62	56.96	55.01	55.01	54.56	400
Jun 7, 2024	53.49	57.00	53.49	56.69	56.23	200
Jun 6, 2024	56.58	56.62	54.68	56.35	55.89	5,000
Jun 5, 2024	57.97	57.97	54.66	56.36	55.90	300
Jun 4, 2024	56.94	56.94	55.28	56.08	55.62	1,800
Jun 3, 2024	56.89	56.89	53.44	54.96	54.51	600
May 31, 2024	54.98	54.98	52.83	54.60	54.15	400
May 30, 2024	51.97	53.40	51.97	51.97	51.55	400
May 29, 2024	52.00	52.48	51.66	52.28	51.85	2,100
May 28, 2024	53.89	53.89	51.30	52.01	51.59	400
May 24, 2024	50.88	54.17	50.88	53.49	53.05	1,900
May 23, 2024	51.21	53.43	51.21	52.35	51.92	13,000
May 22, 2024	54.95	54.95	52.50	53.46	53.02	63,200
May 21, 2024	55.42	55.42	52.82	54.23	53.79	600
May 20, 2024	55.00	55.00	52.78	53.75	53.31	700
May 17, 2024	52.85	56.04	52.85	55.16	54.71	1,700
May 16, 2024	57.16	57.16	53.64	55.38	54.93	1,700
May 15, 2024	54.68	55.00	52.81	53.90	53.46	1,800
May 14, 2024	52.00	54.00	52.00	53.80	53.36	800
May 13, 2024	52.92	52.92	49.92	50.90	50.48	400
May 10, 2024	50.31	51.68	50.31	51.05	50.63	6,300
May 9, 2024	48.77	50.28	47.27	49.92	49.51	2,600
May 8, 2024	49.00	49.61	47.13	47.53	47.14	14,800
May 7, 2024	50.96	51.43	48.90	49.86	49.45	3,300
May 6, 2024	48.46	49.96	48.46	49.37	48.97	1,400
May 3, 2024	50.66	50.66	48.91	49.34	48.94	100
May 2, 2024	50.00	50.00	48.18	48.18	47.79	400
May 1, 2024	50.81	50.81	48.00	48.63	48.23	500
Apr 30, 2024	50.00	50.00	48.90	48.90	48.50	21,900
Apr 29, 2024	50.95	50.95	48.08	49.45	49.05	700
Apr 26, 2024	47.55	49.15	47.21	48.99	48.59	1,000
Apr 25, 2024	45.22	49.27	45.22	47.64	47.25	3,700
Apr 24, 2024	47.51	49.48	47.51	48.20	47.81	200
Apr 23, 2024	48.87	49.10	47.03	47.73	47.34	300
Apr 22, 2024	47.87	50.27	47.50	48.87	48.47	700
Apr 19, 2024	48.42	48.94	48.42	48.51	48.11	1,100
Apr 18, 2024	48.08	50.20	48.08	48.96	48.56	600
Apr 17, 2024	47.96	50.70	47.96	48.46	48.06	600
Apr 16, 2024	47.68	48.94	47.68	48.80	48.40	1,200
Apr 15, 2024	48.40	51.18	48.40	49.35	48.95	1,100
Apr 12, 2024	50.10	50.50	49.60	50.08	49.67	3,300
Apr 11, 2024	51.95	51.95	49.50	50.10	49.69	1,100
Apr 10, 2024	52.93	52.93	50.47	50.86	50.44	1,600
Apr 9, 2024	49.37	53.06	49.37	51.47	51.05	100
Apr 8, 2024	50.87	53.02	50.87	51.74	51.32	300
Apr 5, 2024	51.49	51.49	51.02	51.42	51.00	400
Apr 4, 2024	50.51	52.67	50.51	51.33	50.91	4,100
Apr 3, 2024	53.97	53.97	51.20	51.95	51.53	1,100
Apr 2, 2024	54.00	54.50	53.34	53.60	53.16	15,600
Apr 1, 2024	51.86	56.58	51.86	54.00	53.56	1,400
Mar 28, 2024	0.72 Dividend
Mar 28, 2024	54.70	55.80	54.58	54.60	54.15	1,100
Mar 27, 2024	56.95	57.29	53.88	55.46	54.29	300
Mar 26, 2024	54.98	56.00	53.45	54.70	53.55	1,200
Mar 25, 2024	53.07	56.13	53.07	54.85	53.69	600
Mar 22, 2024	57.00	57.74	55.44	55.77	54.60	500
Mar 21, 2024	53.78	57.24	53.78	55.55	54.38	600
Mar 20, 2024	56.97	56.97	54.65	55.53	54.36	1,100
Mar 19, 2024	57.16	57.16	53.71	55.32	54.16	100
Mar 18, 2024	57.15	57.15	54.60	56.22	55.04	700
Mar 15, 2024	57.47	57.47	55.03	56.50	55.31	100
Mar 14, 2024	55.00	56.60	54.75	55.17	54.01	200
Mar 13, 2024	56.37	56.99	54.51	55.30	54.14	700
Mar 12, 2024	57.59	57.59	54.15	55.40	54.23	500
Mar 11, 2024	56.11	57.53	54.34	56.30	55.11	600
Mar 8, 2024	56.70	56.70	55.30	55.42	54.25	7,000
Mar 7, 2024	57.67	57.67	54.48	55.70	54.53	400
Mar 6, 2024	54.26	57.01	54.26	55.75	54.58	400
Mar 5, 2024	57.48	57.48	54.81	55.30	54.14	700
Mar 4, 2024	54.08	57.68	54.08	56.00	54.82	1,200
Mar 1, 2024	54.67	57.79	54.67	56.14	54.96	1,200
Feb 29, 2024	57.75	57.75	54.59	55.98	54.80	48,400
Feb 28, 2024	53.04	56.47	53.04	56.04	54.86	1,800
Feb 27, 2024	58.52	58.52	54.94	56.20	55.02	5,300
Feb 26, 2024	58.75	58.75	56.60	57.33	56.12	600
Feb 23, 2024	55.89	57.00	55.75	56.64	55.45	400
Feb 22, 2024	58.07	58.07	55.95	56.40	55.21	500
Feb 21, 2024	57.37	57.37	55.70	55.95	54.77	600
Feb 20, 2024	54.77	56.47	53.06	54.59	53.44	4,800
Feb 16, 2024	59.61	59.61	57.16	58.00	56.78	900
Feb 15, 2024	60.00	61.33	57.53	59.17	57.92	7,000
Feb 14, 2024	59.70	60.00	57.51	58.76	57.52	5,700
Feb 13, 2024	58.98	59.38	56.46	57.59	56.38	9,800
Feb 12, 2024	57.29	60.48	56.86	58.55	57.32	23,800
Feb 9, 2024	60.09	60.09	56.40	58.00	56.78	3,200
Feb 8, 2024	58.87	58.87	56.88	57.10	55.90	1,100
Feb 7, 2024	58.97	58.97	55.81	57.30	56.09	5,300
Feb 6, 2024	56.46	58.46	56.46	57.92	56.70	1,800
Feb 5, 2024	58.64	58.64	54.85	56.46	55.27	11,000
Feb 2, 2024	57.50	58.03	56.59	56.67	55.48	500
Feb 1, 2024	56.65	57.00	55.65	57.00	55.80	1,700

DDI DoubleDown Interactive Co., Ltd.

9.75

-2.50%

CCOEY Capcom Co., Ltd.

11.38

-0.61%

9697.T Capcom Co., Ltd.

3,557.00

-0.92%

SGAMF Sega Sammy Holdings Inc.

19.50

0.00%

KONMY Konami Group Corporation

45.93

+0.05%

NEXOY NEXON Co., Ltd.

12.94

-2.34%

NETTF NetEase, Inc.

22.22

0.00%

UEN.DE Ubisoft Entertainment SA

11.18

-0.89%

OTGLF CD Projekt S.A.

49.25

0.00%

SGAMY Sega Sammy Holdings Inc.

4.8100

-0.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nintendo Co., Ltd. (NTDOF)

Related Tickers