Nintendo Co., Ltd. (NTOA.F)

Compare

15.30

-0.70

(-4.37%)

At close: January 31 at 4:17:12 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	15.60	15.60	15.30	15.30	15.30	515
Jan 30, 2025	15.80	16.00	15.80	16.00	16.00	80
Jan 29, 2025	15.40	15.40	15.40	15.40	15.40	-
Jan 28, 2025	15.40	15.40	15.40	15.40	15.40	50
Jan 27, 2025	14.60	14.60	14.60	14.60	14.60	-
Jan 24, 2025	14.90	14.90	14.90	14.90	14.90	-
Jan 23, 2025	14.30	14.30	14.30	14.30	14.30	-
Jan 22, 2025	14.20	14.70	14.20	14.70	14.70	163
Jan 21, 2025	13.70	13.70	13.70	13.70	13.70	-
Jan 20, 2025	13.90	14.10	13.90	14.10	14.10	37
Jan 17, 2025	14.50	14.50	13.90	14.50	14.50	27
Jan 16, 2025	14.60	14.60	14.60	14.60	14.60	-
Jan 15, 2025	14.50	14.70	14.50	14.70	14.70	344
Jan 14, 2025	14.10	14.10	14.10	14.10	14.10	-
Jan 13, 2025	14.60	14.60	13.90	14.00	14.00	443
Jan 10, 2025	13.90	14.30	13.90	14.30	14.30	4
Jan 9, 2025	13.70	13.80	13.70	13.80	13.80	65
Jan 8, 2025	13.50	13.50	13.50	13.50	13.50	-
Jan 7, 2025	13.70	13.70	13.70	13.70	13.70	-
Jan 6, 2025	13.70	14.00	13.70	14.00	14.00	10
Jan 3, 2025	14.10	14.10	14.10	14.10	14.10	160
Jan 2, 2025	14.60	14.60	14.60	14.60	14.60	164
Dec 30, 2024	13.80	13.80	13.80	13.80	13.80	-
Dec 27, 2024	14.00	14.50	13.90	14.00	14.00	362
Dec 23, 2024	13.80	13.80	13.80	13.80	13.80	-
Dec 20, 2024	13.70	13.70	13.70	13.70	13.70	-
Dec 19, 2024	14.10	14.80	14.10	14.30	14.30	391
Dec 18, 2024	14.20	14.30	14.20	14.30	14.30	40
Dec 17, 2024	14.30	14.30	14.30	14.30	14.30	-
Dec 16, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 13, 2024	13.90	13.90	13.90	13.90	13.90	-
Dec 12, 2024	13.90	13.90	13.90	13.90	13.90	-
Dec 11, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 10, 2024	13.80	13.80	13.80	13.80	13.80	-
Dec 9, 2024	14.30	14.80	14.30	14.80	14.80	260
Dec 6, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 5, 2024	14.40	14.40	14.40	14.40	14.40	-
Dec 4, 2024	14.10	14.50	14.10	14.50	14.50	499
Dec 3, 2024	13.90	14.10	13.90	14.10	14.10	341
Dec 2, 2024	13.50	13.60	13.50	13.60	13.60	25
Nov 29, 2024	13.50	14.00	13.50	14.00	14.00	1
Nov 28, 2024	13.30	13.70	13.20	13.20	13.20	1
Nov 27, 2024	12.30	13.00	12.30	13.00	13.00	85
Nov 26, 2024	12.30	12.60	12.30	12.60	12.60	15
Nov 25, 2024	12.80	12.80	12.30	12.60	12.60	790
Nov 22, 2024	12.30	12.50	12.30	12.50	12.50	8
Nov 21, 2024	12.30	12.30	12.00	12.30	12.30	2
Nov 20, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 19, 2024	12.20	12.30	12.20	12.30	12.30	-
Nov 18, 2024	12.30	12.30	12.30	12.30	12.30	10
Nov 15, 2024	12.20	12.40	12.20	12.40	12.40	140
Nov 14, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 13, 2024	12.00	12.20	12.00	12.20	12.20	-
Nov 12, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 11, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 8, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 7, 2024	11.80	12.40	11.80	12.40	12.40	420
Nov 6, 2024	11.80	12.10	11.80	12.10	12.10	261
Nov 5, 2024	11.60	11.60	11.00	11.00	11.00	3,244
Nov 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 1, 2024	11.70	11.70	11.70	11.70	11.70	-
Oct 31, 2024	11.90	12.00	11.90	12.00	12.00	-
Oct 30, 2024	12.00	12.30	11.90	12.00	12.00	36
Oct 29, 2024	12.00	12.10	12.00	12.10	12.10	2
Oct 28, 2024	12.00	12.10	12.00	12.10	12.10	7
Oct 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 24, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 23, 2024	11.90	11.90	11.90	11.90	11.90	75
Oct 22, 2024	12.50	12.50	12.50	12.50	12.50	506
Oct 21, 2024	12.50	12.60	12.50	12.60	12.60	395
Oct 18, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 17, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 16, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 15, 2024	11.90	12.50	11.90	12.50	12.50	4
Oct 14, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 11, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 10, 2024	11.80	12.20	11.80	12.20	12.20	154
Oct 9, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 8, 2024	12.10	12.30	12.10	12.30	12.30	5
Oct 7, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 4, 2024	11.70	12.30	11.70	12.30	12.30	65
Oct 3, 2024	11.70	11.70	11.60	11.60	11.60	375
Oct 2, 2024	11.70	11.70	11.70	11.70	11.70	25
Oct 1, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 30, 2024	0.06 Dividend
Sep 30, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 27, 2024	12.00	12.00	12.00	12.00	11.94	-
Sep 26, 2024	12.10	12.70	12.10	12.70	12.64	100
Sep 25, 2024	11.60	11.60	11.60	11.60	11.54	-
Sep 24, 2024	11.80	11.80	11.80	11.80	11.74	5
Sep 23, 2024	11.70	11.70	11.70	11.70	11.64	100
Sep 20, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 19, 2024	11.80	12.00	11.80	12.00	11.94	30
Sep 18, 2024	11.70	11.70	11.70	11.70	11.64	-
Sep 17, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 16, 2024	11.90	11.90	11.90	11.90	11.84	200
Sep 13, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 12, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 11, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 10, 2024	12.00	12.00	12.00	12.00	11.94	-
Sep 9, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 6, 2024	11.80	12.00	11.80	11.90	11.84	350
Sep 5, 2024	11.90	11.90	11.90	11.90	11.84	5
Sep 4, 2024	11.70	11.70	11.70	11.70	11.64	-
Sep 3, 2024	11.90	12.40	11.90	12.40	12.34	350
Sep 2, 2024	11.90	12.40	11.90	12.40	12.34	49
Aug 30, 2024	12.00	12.00	12.00	12.00	11.94	-
Aug 29, 2024	12.00	12.10	12.00	12.10	12.04	-
Aug 28, 2024	12.00	12.00	12.00	12.00	11.94	-
Aug 27, 2024	12.10	12.10	12.10	12.10	12.04	-
Aug 26, 2024	12.20	12.20	12.20	12.20	12.14	-
Aug 23, 2024	12.40	12.40	12.40	12.40	12.34	-
Aug 22, 2024	12.50	12.70	12.50	12.70	12.64	23
Aug 21, 2024	12.30	12.30	12.30	12.30	12.24	-
Aug 20, 2024	12.10	12.70	12.10	12.70	12.64	15
Aug 19, 2024	12.20	12.20	12.20	12.20	12.14	-
Aug 16, 2024	12.10	12.20	12.10	12.20	12.14	4
Aug 15, 2024	11.90	11.90	11.90	11.90	11.84	-
Aug 14, 2024	12.10	12.10	12.00	12.10	12.04	5
Aug 13, 2024	11.70	12.10	11.70	12.10	12.04	5
Aug 12, 2024	11.80	11.80	11.80	11.80	11.74	-
Aug 9, 2024	11.80	12.00	11.80	12.00	11.94	100
Aug 8, 2024	11.50	12.10	11.50	12.10	12.04	100
Aug 7, 2024	11.60	11.80	11.60	11.80	11.74	684
Aug 6, 2024	11.30	11.80	11.30	11.80	11.74	8
Aug 5, 2024	10.20	10.90	10.20	10.90	10.85	60
Aug 2, 2024	12.00	12.00	11.00	11.00	10.95	650
Aug 1, 2024	12.20	12.20	12.20	12.20	12.14	25
Jul 31, 2024	12.40	12.90	12.40	12.90	12.84	260
Jul 30, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 29, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 26, 2024	12.10	12.10	12.10	12.10	12.04	-
Jul 25, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 24, 2024	12.30	12.30	12.30	12.30	12.24	-
Jul 23, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 22, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 19, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 18, 2024	12.30	12.50	12.30	12.50	12.44	1,781
Jul 17, 2024	12.40	12.60	12.10	12.60	12.54	1,684
Jul 16, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 15, 2024	12.60	12.80	12.60	12.80	12.74	10
Jul 12, 2024	12.50	13.00	12.50	13.00	12.94	100
Jul 11, 2024	12.70	12.90	12.70	12.90	12.84	310
Jul 10, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 9, 2024	12.50	12.50	12.50	12.50	12.44	740
Jul 8, 2024	12.30	12.90	12.30	12.90	12.84	420
Jul 5, 2024	12.40	12.40	12.40	12.40	12.34	-
Jul 4, 2024	12.40	12.40	12.40	12.40	12.34	-
Jul 3, 2024	12.50	12.60	12.50	12.60	12.54	70
Jul 2, 2024	12.40	12.40	12.40	12.40	12.34	-
Jul 1, 2024	12.30	12.40	12.30	12.40	12.34	-
Jun 28, 2024	12.10	12.10	12.10	12.10	12.04	-
Jun 27, 2024	12.20	12.20	12.20	12.20	12.14	250
Jun 26, 2024	12.40	12.40	12.40	12.40	12.34	20
Jun 25, 2024	12.20	12.30	12.20	12.30	12.24	60
Jun 24, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 21, 2024	12.10	12.10	12.10	12.10	12.04	-
Jun 20, 2024	12.10	12.30	12.10	12.30	12.24	30
Jun 19, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 18, 2024	12.50	12.50	12.50	12.50	12.44	-
Jun 17, 2024	12.20	12.20	12.20	12.20	12.14	280
Jun 14, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 13, 2024	12.00	12.40	12.00	12.40	12.34	11
Jun 12, 2024	12.40	12.40	12.40	12.40	12.34	25
Jun 11, 2024	12.50	12.50	12.50	12.50	12.44	650
Jun 10, 2024	12.70	12.70	12.60	12.60	12.54	100
Jun 7, 2024	12.60	12.60	12.60	12.60	12.54	30
Jun 6, 2024	12.70	12.80	12.70	12.80	12.74	350
Jun 5, 2024	12.60	12.90	12.60	12.90	12.84	10
Jun 4, 2024	12.60	12.90	12.60	12.90	12.84	6
Jun 3, 2024	12.40	12.70	12.40	12.70	12.64	198
May 31, 2024	12.20	12.20	12.20	12.20	12.14	-
May 30, 2024	12.00	12.00	12.00	12.00	11.94	-
May 29, 2024	11.80	11.80	11.80	11.80	11.74	-
May 28, 2024	11.70	12.10	11.70	11.90	11.84	120
May 27, 2024	11.90	11.90	11.90	11.90	11.84	-
May 24, 2024	11.80	12.00	11.80	12.00	11.94	610
May 23, 2024	11.90	11.90	11.90	11.90	11.84	-
May 22, 2024	12.00	12.00	12.00	12.00	11.94	-
May 21, 2024	12.00	12.00	12.00	12.00	11.94	-
May 20, 2024	12.10	12.10	12.10	12.10	12.04	-
May 17, 2024	12.20	12.20	12.20	12.20	12.14	-
May 16, 2024	12.40	12.40	12.40	12.40	12.34	-
May 15, 2024	12.00	12.00	12.00	12.00	11.94	-
May 14, 2024	12.10	12.40	12.10	12.40	12.34	3,348
May 13, 2024	11.60	11.70	11.60	11.70	11.64	2
May 10, 2024	11.00	11.60	11.00	11.60	11.54	530
May 9, 2024	11.00	11.00	11.00	11.00	10.95	-
May 8, 2024	10.80	10.80	10.80	10.80	10.75	-
May 7, 2024	11.50	11.50	11.50	11.50	11.44	50
May 6, 2024	11.20	11.20	11.20	11.20	11.15	-
May 3, 2024	11.20	11.30	11.20	11.30	11.25	35
May 2, 2024	11.10	11.40	11.10	11.40	11.34	281
Apr 30, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 29, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 26, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 25, 2024	10.80	11.00	10.80	11.00	10.95	10
Apr 24, 2024	11.00	11.10	11.00	11.10	11.05	600
Apr 23, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 22, 2024	11.00	11.20	11.00	11.20	11.15	50
Apr 19, 2024	11.00	11.20	11.00	11.20	11.15	-
Apr 18, 2024	11.20	11.40	11.20	11.40	11.34	80
Apr 17, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 16, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 15, 2024	11.40	11.40	11.40	11.40	11.34	-
Apr 12, 2024	11.50	11.60	11.50	11.60	11.54	100
Apr 11, 2024	11.50	11.60	11.50	11.60	11.54	15
Apr 10, 2024	11.50	11.50	11.50	11.50	11.44	10
Apr 9, 2024	11.70	11.80	11.70	11.70	11.64	540
Apr 8, 2024	11.70	11.70	11.70	11.70	11.64	-
Apr 5, 2024	11.40	11.80	11.40	11.60	11.54	1,113
Apr 4, 2024	11.70	11.80	11.70	11.80	11.74	1,200
Apr 3, 2024	11.50	11.50	11.50	11.50	11.44	-
Apr 2, 2024	12.20	12.20	12.20	12.20	12.14	-
Mar 28, 2024	12.30	12.50	12.30	12.50	12.44	50
Mar 27, 2024	0.20 Dividend
Mar 27, 2024	12.50	12.60	12.50	12.60	12.54	10
Mar 26, 2024	12.90	12.90	12.40	12.90	12.64	360
Mar 25, 2024	12.90	12.90	12.60	12.80	12.54	189
Mar 22, 2024	12.60	12.60	12.60	12.60	12.34	-
Mar 21, 2024	12.40	12.50	12.40	12.50	12.24	205
Mar 20, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 19, 2024	12.50	12.50	12.40	12.40	12.15	-
Mar 18, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 15, 2024	12.50	13.00	12.50	13.00	12.73	38
Mar 14, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 13, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 12, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 11, 2024	12.30	13.00	12.30	13.00	12.73	1,672
Mar 8, 2024	12.50	12.50	12.40	12.50	12.24	165
Mar 7, 2024	12.60	12.60	12.60	12.60	12.34	-
Mar 6, 2024	12.60	12.60	12.60	12.60	12.34	-
Mar 5, 2024	12.50	12.60	12.50	12.60	12.34	10
Mar 4, 2024	13.00	13.00	12.50	12.50	12.24	8
Mar 1, 2024	12.80	13.30	12.80	13.30	13.03	163
Feb 29, 2024	12.70	12.70	12.70	12.70	12.44	87
Feb 28, 2024	12.60	12.60	12.60	12.60	12.34	-
Feb 27, 2024	12.70	12.90	12.70	12.90	12.64	50
Feb 26, 2024	12.90	13.00	12.90	13.00	12.73	120
Feb 23, 2024	12.70	13.00	12.70	13.00	12.73	120
Feb 22, 2024	12.70	13.10	12.70	12.70	12.44	195
Feb 21, 2024	12.70	12.70	12.70	12.70	12.44	175
Feb 20, 2024	12.30	12.40	12.30	12.40	12.15	360
Feb 19, 2024	13.00	13.00	12.60	12.80	12.54	1,475
Feb 16, 2024	13.60	13.60	13.60	13.60	13.32	-
Feb 15, 2024	13.60	13.60	13.60	13.60	13.32	-
Feb 14, 2024	13.50	13.60	13.50	13.60	13.32	240
Feb 13, 2024	13.30	13.80	13.30	13.30	13.03	1,100
Feb 12, 2024	13.30	13.80	13.30	13.50	13.22	1,795
Feb 9, 2024	13.30	13.60	13.30	13.60	13.32	1,025
Feb 8, 2024	13.20	13.20	13.20	13.20	12.93	170
Feb 7, 2024	12.90	12.90	12.90	12.90	12.64	-
Feb 6, 2024	13.10	13.40	13.10	13.40	13.12	25
Feb 5, 2024	12.80	13.00	12.70	12.90	12.64	38
Feb 2, 2024	12.90	13.40	12.90	13.10	12.83	250
Feb 1, 2024	12.50	13.30	12.50	12.80	12.54	3,085
Jan 31, 2024	12.70	12.80	12.70	12.80	12.54	1,676

UBSFF Ubisoft Entertainment SA

11.49

0.00%

GMGT Gaming Technologies, Inc.

0.0002

0.00%

UEN.DE Ubisoft Entertainment SA

11.18

-0.89%

7CD.F CD Projekt S.A.

50.00

+0.02%

CCOEY Capcom Co., Ltd.

11.38

-0.61%

KOA.MU Konami Group Corp

90.50

+1.12%

KOA.F Konami Group Corporation

88.00

-1.68%

UEN.SG Ubisoft Entertainment

11.20

-2.27%

BUFT.TA Buff Technologies Ltd.

1,550.00

-12.18%

0LX1.IL CD Projekt S.A.

99.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nintendo Co., Ltd. (NTOA.F)

Related Tickers