Nintendo Co., Ltd. (TYO:7974)
Japan flag Japan · Delayed Price · Currency is JPY
12,595
-95 (-0.75%)
Aug 1, 2025, 3:30 PM JST

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512,820.0012,940.0012,530.0012,595.0012,595.00-0.75%4,807,400
Jul 31, 202512,680.0012,735.0012,480.0012,690.0012,690.00-0.20%4,314,200
Jul 30, 202512,875.0012,880.0012,690.0012,715.0012,715.00-0.78%3,059,000
Jul 29, 202512,760.0012,860.0012,720.0012,815.0012,815.00-0.23%2,563,200
Jul 28, 202513,120.0013,120.0012,780.0012,845.0012,845.00-0.27%3,064,400
Jul 25, 202513,065.0013,330.0012,845.0012,880.0012,880.00-2.42%3,978,400
Jul 24, 202513,180.0013,285.0012,970.0013,200.0013,200.002.01%4,034,300
Jul 23, 202512,885.0012,975.0012,680.0012,940.0012,940.000.70%4,544,600
Jul 22, 202513,100.0013,225.0012,765.0012,850.0012,850.00-0.93%4,173,900
Jul 18, 202513,000.0013,075.0012,895.0012,970.0012,970.00-0.12%3,286,900
Jul 17, 202512,920.0012,985.0012,830.0012,985.0012,985.002.28%3,894,700
Jul 16, 202512,605.0012,745.0012,450.0012,695.0012,695.001.36%3,319,900
Jul 15, 202512,730.0012,755.0012,470.0012,525.0012,525.000.28%2,363,700
Jul 14, 202512,560.0012,585.0012,355.0012,490.0012,490.00-1.54%3,494,800
Jul 11, 202512,750.0012,805.0012,645.0012,685.0012,685.000.04%3,087,700
Jul 10, 202512,930.0012,975.0012,645.0012,680.0012,680.00-2.35%5,167,700
Jul 9, 202513,010.0013,045.0012,750.0012,985.0012,985.00-0.46%4,198,100
Jul 8, 202513,000.0013,100.0012,825.0013,045.0013,045.00-1.17%4,612,500
Jul 7, 202513,105.0013,220.0013,080.0013,200.0013,200.00-2,000,100
Jul 4, 202513,275.0013,310.0013,140.0013,200.0013,200.000.69%2,676,800
Jul 3, 202513,130.0013,305.0013,005.0013,110.0013,110.000.85%5,053,300
Jul 2, 202513,130.0013,225.0012,970.0013,000.0013,000.00-3.20%5,284,400
Jul 1, 202513,805.0013,810.0013,415.0013,430.0013,430.00-3.24%4,228,900
Jun 30, 202513,795.0013,905.0013,710.0013,880.0013,880.001.83%6,680,400
Jun 27, 202513,530.0013,640.0013,380.0013,630.0013,630.001.56%6,649,900
Jun 26, 202513,400.0013,575.0013,290.0013,420.0013,420.000.49%6,440,700
Jun 25, 202512,955.0013,470.0012,885.0013,355.0013,355.003.65%8,449,800
Jun 24, 202512,970.0012,980.0012,740.0012,885.0012,885.001.70%3,948,300
Jun 23, 202512,715.0012,740.0012,485.0012,670.0012,670.00-0.47%5,145,600
Jun 20, 202513,100.0013,135.0012,730.0012,730.0012,730.00-4.11%8,246,200
Jun 19, 202513,145.0013,500.0013,120.0013,275.0013,275.000.11%7,710,700
Jun 18, 202512,525.0013,320.0012,525.0013,260.0013,260.006.59%11,609,300
Jun 17, 202512,000.0012,440.0011,925.0012,440.0012,440.004.14%6,426,100
Jun 16, 202512,020.0012,185.0011,840.0011,945.0011,945.001.10%4,136,000
Jun 13, 202511,870.0011,920.0011,615.0011,815.0011,815.000.17%5,228,500
Jun 12, 202511,930.0011,985.0011,780.0011,795.0011,795.001.11%4,948,500
Jun 11, 202511,830.0011,850.0011,515.0011,665.0011,665.00-3.63%8,474,600
Jun 10, 202511,985.0012,180.0011,880.0012,105.0012,105.000.21%5,218,300
Jun 9, 202511,905.0012,085.0011,885.0012,080.0012,080.001.47%4,118,800
Jun 6, 202512,180.0012,210.0011,855.0011,905.0011,905.000.46%5,133,100
Jun 5, 202512,010.0012,185.0011,795.0011,850.0011,850.00-1.99%5,145,900
Jun 4, 202512,100.0012,115.0011,915.0012,090.0012,090.003.38%6,499,200
Jun 3, 202511,980.0011,990.0011,695.0011,695.0011,695.00-0.43%4,593,900
Jun 2, 202511,785.0011,835.0011,555.0011,745.0011,745.00-0.76%5,194,700
May 30, 202512,030.0012,125.0011,835.0011,835.0011,835.00-4.01%11,449,100
May 29, 202512,350.0012,370.0012,155.0012,330.0012,330.001.48%4,968,400
May 28, 202512,200.0012,425.0012,085.0012,150.0012,150.00-0.45%6,278,300
May 27, 202511,970.0012,210.0011,910.0012,205.0012,205.002.01%4,107,400
May 26, 202511,875.0012,025.0011,685.0011,965.0011,965.001.40%4,795,100
May 23, 202511,450.0011,800.0011,330.0011,800.0011,800.005.36%5,781,700