Nintendo Co Ltd (NTOA.SG)

Compare

15.70

-0.20

(-1.26%)

At close: January 31 at 8:28:36 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	15.70	15.70	15.70	15.70	15.70	-
Jan 30, 2025	15.90	15.90	15.90	15.90	15.90	-
Jan 29, 2025	15.50	15.50	15.50	15.50	15.50	-
Jan 28, 2025	15.50	15.50	15.50	15.50	15.50	-
Jan 27, 2025	14.70	14.70	14.70	14.70	14.70	-
Jan 24, 2025	15.00	15.00	15.00	15.00	15.00	-
Jan 23, 2025	14.40	14.40	14.40	14.40	14.40	-
Jan 22, 2025	14.20	14.20	14.20	14.20	14.20	-
Jan 21, 2025	13.70	13.70	13.70	13.70	13.70	-
Jan 20, 2025	13.60	13.60	13.60	13.60	13.60	-
Jan 17, 2025	14.10	14.10	14.10	14.10	14.10	-
Jan 16, 2025	14.70	14.70	14.70	14.70	14.70	-
Jan 15, 2025	14.50	14.50	14.50	14.50	14.50	-
Jan 14, 2025	14.10	14.10	14.10	14.10	14.10	-
Jan 13, 2025	13.90	14.40	13.90	14.40	14.40	177
Jan 10, 2025	13.90	13.90	13.90	13.90	13.90	-
Jan 9, 2025	13.70	13.70	13.70	13.70	13.70	-
Jan 8, 2025	13.30	13.30	13.30	13.30	13.30	-
Jan 7, 2025	13.70	13.70	13.70	13.70	13.70	-
Jan 6, 2025	14.20	14.20	13.70	13.70	13.70	112
Jan 3, 2025	13.90	13.90	13.90	13.90	13.90	-
Jan 2, 2025	13.80	13.80	13.80	13.80	13.80	-
Dec 30, 2024	13.80	13.80	13.80	13.80	13.80	-
Dec 27, 2024	14.40	14.40	14.40	14.40	14.40	93
Dec 23, 2024	13.80	14.30	13.80	13.80	13.80	288
Dec 20, 2024	13.80	13.80	13.80	13.80	13.80	-
Dec 19, 2024	14.20	14.20	14.10	14.20	14.20	-
Dec 18, 2024	14.10	14.10	14.10	14.10	14.10	-
Dec 17, 2024	14.00	14.40	14.00	14.40	14.40	1,122
Dec 16, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 13, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 12, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 11, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 10, 2024	13.90	13.90	13.90	13.90	13.90	-
Dec 9, 2024	14.30	14.60	14.30	14.60	14.60	60
Dec 6, 2024	14.10	14.10	14.10	14.10	14.10	-
Dec 5, 2024	14.40	14.40	14.40	14.40	14.40	-
Dec 4, 2024	14.30	14.30	14.30	14.30	14.30	-
Dec 3, 2024	14.00	14.00	14.00	14.00	14.00	-
Dec 2, 2024	13.70	13.70	13.70	13.70	13.70	-
Nov 29, 2024	13.60	13.60	13.60	13.60	13.60	-
Nov 28, 2024	13.50	13.50	13.20	13.20	13.20	472
Nov 27, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 26, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 25, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 22, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 21, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 20, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 18, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 15, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 14, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 13, 2024	12.00	12.00	12.00	12.00	12.00	-
Nov 12, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 11, 2024	12.30	12.30	12.30	12.30	12.30	-
Nov 8, 2024	12.20	12.20	12.20	12.20	12.20	-
Nov 7, 2024	12.30	12.30	12.20	12.20	12.20	263
Nov 6, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 5, 2024	11.40	11.60	11.40	11.60	11.60	-
Nov 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 1, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 31, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 30, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 29, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 28, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 24, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 23, 2024	12.00	12.00	11.90	11.90	11.90	-
Oct 22, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 21, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 18, 2024	12.10	12.60	12.10	12.60	12.60	60
Oct 17, 2024	12.10	12.10	12.10	12.10	12.10	-
Oct 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 15, 2024	12.00	12.00	12.00	12.00	12.00	-
Oct 14, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 11, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 10, 2024	11.90	11.90	11.90	11.90	11.90	-
Oct 9, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 8, 2024	12.10	12.10	12.00	12.00	12.00	5
Oct 7, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 3, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 2, 2024	11.80	11.80	11.80	11.80	11.80	-
Oct 1, 2024	11.80	11.80	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	12.10	12.50	11.90	11.90	11.84	33
Sep 26, 2024	12.20	12.20	12.20	12.20	12.14	-
Sep 25, 2024	11.70	11.70	11.70	11.70	11.64	-
Sep 24, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 23, 2024	11.70	11.70	11.70	11.70	11.64	-
Sep 20, 2024	11.90	11.90	11.80	11.80	11.74	-
Sep 19, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 18, 2024	11.80	11.80	11.70	11.70	11.64	825
Sep 17, 2024	11.80	11.80	11.80	11.80	11.74	-
Sep 16, 2024	11.90	11.90	11.80	11.80	11.74	-
Sep 13, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 12, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 11, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 10, 2024	11.90	11.90	11.90	11.90	11.84	-
Sep 9, 2024	12.00	12.00	12.00	12.00	11.94	-
Sep 6, 2024	12.00	12.00	12.00	12.00	11.94	-
Sep 5, 2024	12.00	12.00	11.90	11.90	11.84	-
Sep 4, 2024	11.80	11.80	11.70	11.70	11.64	167
Sep 3, 2024	12.00	12.00	12.00	12.00	11.94	-
Sep 2, 2024	12.00	12.00	12.00	12.00	11.94	-
Aug 30, 2024	12.10	12.10	12.10	12.10	12.04	-
Aug 29, 2024	12.10	12.10	12.00	12.00	11.94	-
Aug 28, 2024	12.10	12.10	12.10	12.10	12.04	-
Aug 27, 2024	12.20	12.20	12.20	12.20	12.14	208
Aug 26, 2024	12.40	12.40	12.40	12.40	12.34	-
Aug 23, 2024	12.40	12.40	12.40	12.40	12.34	-
Aug 22, 2024	12.50	12.50	12.50	12.50	12.44	-
Aug 21, 2024	12.50	12.50	12.50	12.50	12.44	-
Aug 20, 2024	12.20	12.20	12.20	12.20	12.14	-
Aug 19, 2024	12.20	12.20	12.20	12.20	12.14	-
Aug 16, 2024	12.20	12.20	12.20	12.20	12.14	-
Aug 15, 2024	11.90	11.90	11.90	11.90	11.84	-
Aug 14, 2024	12.10	12.10	12.10	12.10	12.04	-
Aug 13, 2024	11.70	11.70	11.70	11.70	11.64	-
Aug 12, 2024	12.00	12.00	12.00	12.00	11.94	50
Aug 9, 2024	11.90	11.90	11.90	11.90	11.84	-
Aug 8, 2024	11.60	11.60	11.60	11.60	11.54	-
Aug 7, 2024	11.70	11.70	11.70	11.70	11.64	500
Aug 6, 2024	11.30	11.30	11.30	11.30	11.24	-
Aug 5, 2024	10.50	10.50	10.50	10.50	10.45	-
Aug 2, 2024	12.00	12.00	12.00	12.00	11.94	-
Aug 1, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 31, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 30, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 29, 2024	12.10	12.10	12.10	12.10	12.04	-
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	12.40	12.40	12.40	12.40	12.34	-
Jul 23, 2024	12.20	12.20	12.20	12.20	12.14	-
Jul 22, 2024	12.30	12.80	12.30	12.80	12.74	3
Jul 19, 2024	12.20	12.30	12.20	12.30	12.24	-
Jul 18, 2024	12.30	12.30	12.20	12.20	12.14	90
Jul 17, 2024	12.40	12.40	12.40	12.40	12.34	500
Jul 16, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 15, 2024	13.20	13.20	13.20	13.20	13.14	20
Jul 12, 2024	12.60	12.60	12.60	12.60	12.54	-
Jul 11, 2024	12.80	12.80	12.80	12.80	12.74	-
Jul 10, 2024	12.60	12.60	12.60	12.60	12.54	-
Jul 9, 2024	12.60	12.60	12.60	12.60	12.54	-
Jul 8, 2024	12.40	12.40	12.40	12.40	12.34	40
Jul 5, 2024	12.60	12.60	12.50	12.50	12.44	-
Jul 4, 2024	12.40	12.40	12.40	12.40	12.34	-
Jul 3, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 2, 2024	12.50	12.50	12.50	12.50	12.44	-
Jul 1, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 28, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 27, 2024	12.30	12.30	12.30	12.30	12.24	-
Jun 26, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 25, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 24, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 21, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 20, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 19, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 18, 2024	12.60	12.60	12.60	12.60	12.54	-
Jun 17, 2024	12.30	12.30	12.30	12.30	12.24	-
Jun 14, 2024	12.20	12.20	12.20	12.20	12.14	-
Jun 13, 2024	12.10	12.10	12.10	12.10	12.04	-
Jun 12, 2024	12.40	12.40	12.40	12.40	12.34	-
Jun 11, 2024	12.60	12.60	12.60	12.60	12.54	-
Jun 10, 2024	12.70	12.70	12.70	12.70	12.64	-
Jun 7, 2024	12.70	12.70	12.70	12.70	12.64	-
Jun 6, 2024	12.80	12.80	12.80	12.80	12.74	20
Jun 5, 2024	12.70	12.70	12.70	12.70	12.64	-
Jun 4, 2024	12.80	12.80	12.80	12.80	12.74	-
Jun 3, 2024	12.50	12.50	12.50	12.50	12.44	-
May 31, 2024	12.40	12.40	12.40	12.40	12.34	-
May 30, 2024	12.10	12.10	12.10	12.10	12.04	-
May 29, 2024	11.90	11.90	11.90	11.90	11.84	-
May 28, 2024	11.80	11.80	11.80	11.80	11.74	-
May 27, 2024	11.90	11.90	11.90	11.90	11.84	-
May 24, 2024	11.90	11.90	11.90	11.90	11.84	-
May 23, 2024	11.90	11.90	11.90	11.90	11.84	-
May 22, 2024	12.10	12.10	12.10	12.10	12.04	-
May 21, 2024	12.10	12.10	12.10	12.10	12.04	-
May 20, 2024	12.10	12.10	12.10	12.10	12.04	-
May 17, 2024	12.30	12.30	12.30	12.30	12.24	-
May 16, 2024	12.50	12.50	12.50	12.50	12.44	100
May 15, 2024	12.00	12.00	12.00	12.00	11.94	-
May 14, 2024	12.20	12.20	12.20	12.20	12.14	-
May 13, 2024	11.70	11.70	11.60	11.60	11.54	-
May 10, 2024	11.40	11.90	11.40	11.90	11.84	40
May 9, 2024	11.10	11.10	11.10	11.10	11.05	-
May 8, 2024	10.80	10.80	10.80	10.80	10.75	-
May 7, 2024	11.40	11.40	11.20	11.20	11.15	345
May 6, 2024	11.60	11.60	11.60	11.60	11.54	85
May 3, 2024	11.30	11.30	11.30	11.30	11.24	-
May 2, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 30, 2024	11.30	11.30	11.30	11.30	11.24	-
Apr 29, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 26, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 25, 2024	10.90	10.90	10.90	10.90	10.85	-
Apr 24, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 23, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 22, 2024	11.20	11.20	11.20	11.20	11.15	35
Apr 19, 2024	11.10	11.10	11.10	11.10	11.05	-
Apr 18, 2024	11.30	11.30	11.30	11.30	11.24	-
Apr 17, 2024	11.30	11.30	11.30	11.30	11.24	-
Apr 16, 2024	11.20	11.20	11.20	11.20	11.15	-
Apr 15, 2024	11.50	11.50	11.50	11.50	11.44	-
Apr 12, 2024	11.60	11.60	11.60	11.60	11.54	-
Apr 11, 2024	11.50	11.50	11.50	11.50	11.44	-
Apr 10, 2024	11.60	11.60	11.60	11.60	11.54	-
Apr 9, 2024	11.70	11.70	11.70	11.70	11.64	-
Apr 8, 2024	11.70	11.70	11.70	11.70	11.64	-
Apr 5, 2024	11.60	11.60	11.60	11.60	11.54	-
Apr 4, 2024	11.80	11.80	11.80	11.80	11.74	-
Apr 3, 2024	11.70	11.70	11.70	11.70	11.64	-
Apr 2, 2024	12.30	12.30	12.30	12.30	12.24	-
Mar 28, 2024	12.40	12.40	12.40	12.40	12.34	-
Mar 27, 2024	0.20 Dividend
Mar 27, 2024	12.50	12.50	12.50	12.50	12.44	-
Mar 26, 2024	12.40	12.40	12.40	12.40	12.14	-
Mar 25, 2024	12.40	12.40	12.40	12.40	12.14	-
Mar 22, 2024	12.60	12.60	12.60	12.60	12.33	-
Mar 21, 2024	12.40	12.40	12.40	12.40	12.14	-
Mar 20, 2024	12.40	12.40	12.40	12.40	12.14	-
Mar 19, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 18, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 15, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 14, 2024	12.50	12.50	12.50	12.50	12.24	110
Mar 13, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 12, 2024	12.50	12.90	12.50	12.90	12.63	26
Mar 11, 2024	12.60	12.60	12.60	12.60	12.33	-
Mar 8, 2024	12.50	12.50	12.50	12.50	12.24	-
Mar 7, 2024	12.60	12.60	12.60	12.60	12.33	-
Mar 6, 2024	12.50	12.60	12.50	12.60	12.33	300
Mar 5, 2024	12.60	12.60	12.60	12.60	12.33	-
Mar 4, 2024	12.60	12.60	12.60	12.60	12.33	-
Mar 1, 2024	12.80	12.80	12.80	12.80	12.53	-
Feb 29, 2024	12.70	12.70	12.70	12.70	12.43	-
Feb 28, 2024	12.60	12.60	12.60	12.60	12.33	-
Feb 27, 2024	12.80	12.80	12.80	12.80	12.53	-
Feb 26, 2024	12.90	12.90	12.90	12.90	12.63	-
Feb 23, 2024	12.60	13.00	12.60	13.00	12.72	27
Feb 22, 2024	12.70	12.70	12.70	12.70	12.43	-
Feb 21, 2024	12.70	12.70	12.70	12.70	12.43	-
Feb 20, 2024	12.50	12.50	12.50	12.50	12.24	-
Feb 19, 2024	12.70	12.70	12.70	12.70	12.43	-
Feb 16, 2024	13.50	14.00	13.50	14.00	13.70	200
Feb 15, 2024	13.60	14.10	13.60	14.10	13.80	40
Feb 14, 2024	13.50	13.50	13.50	13.50	13.21	-
Feb 13, 2024	13.30	13.30	13.30	13.30	13.02	-
Feb 12, 2024	13.20	13.20	13.20	13.20	12.92	-
Feb 9, 2024	13.20	13.20	13.20	13.20	12.92	-
Feb 8, 2024	13.20	13.20	13.20	13.20	12.92	-
Feb 7, 2024	12.90	12.90	12.90	12.90	12.63	-
Feb 6, 2024	12.80	12.80	12.80	12.80	12.53	-
Feb 5, 2024	12.90	12.90	12.90	12.90	12.63	-
Feb 2, 2024	13.00	13.00	13.00	13.00	12.72	-
Feb 1, 2024	12.80	12.80	12.80	12.80	12.53	290
Jan 31, 2024	12.80	12.80	12.80	12.80	12.53	-

BUFT.TA Buff Technologies Ltd.

1,550.00

-12.18%

0LX1.IL CD Projekt S.A.

99.00

0.00%

11C.F 11 bit studios S.A.

44.60

+5.44%

3765.T GungHo Online Entertainment, Inc.

3,265.00

-0.27%

CCOEF Capcom Co., Ltd.

21.10

0.00%

7CD.DU CD Projekt SA

49.54

+0.26%

TKE.F Take-Two Interactive Software, Inc.

179.98

-1.82%

G5EN.ST G5 Entertainment AB (publ)

130.00

+2.85%

GMR.L Gaming Realms plc

35.80

-3.24%

0434.HK BOYAA

4.960

+3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nintendo Co Ltd (NTOA.SG)

Related Tickers