Nintendo Co., Ltd. (PC) Historical Data - NTDOY

NTDOY Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 46.275 46.26 0.09 +0.19% 46.2 46.47 403,792
Oct 14 2019 46.2 46.17 0.00 +0.00% 46.15 46.68 0
Oct 14 2019 46.2 46.17 -0.22 -0.47% 46.15 46.68 224,153
Oct 11 2019 46.02 46.39 -0.36 -0.77% 45.9757 46.75 197,325
Oct 10 2019 46.55 46.75 0.00 +0.00% 46.55 46.94 0
Oct 10 2019 46.55 46.75 -0.97 -2.03% 46.55 46.94 263,980
Oct 09 2019 47.72 47.72 1.04 +2.23% 47.2461 47.85 356,229
Oct 08 2019 47.28 46.68 0.00 +0.00% 46.68 47.29 0
Oct 08 2019 47.28 46.68 -0.53 -1.12% 46.68 47.29 426,475
Oct 07 2019 47.08 47.21 -0.82 -1.71% 47.08 47.39 127,535
Oct 04 2019 47.74 48.03 0.60 +1.27% 47.61 48.06 286,743
Oct 03 2019 47.05 47.43 0.00 +0.00% 46.98 47.45 0
Oct 03 2019 47.05 47.43 0.38 +0.81% 46.98 47.45 264,461
Oct 02 2019 47.51 47.05 0.28 +0.60% 46.7932 47.64 277,425
Oct 01 2019 47.325 46.77 0.00 +0.00% 46.62 47.34 0
Oct 01 2019 47.325 46.77 0.14 +0.30% 46.62 47.34 266,935
Sep 30 2019 46.47 46.63 0.03 +0.06% 46.2 46.7 191,225
Sep 27 2019 47.12 46.6 -0.68 -1.44% 46.6 47.12 325,460
Sep 26 2019 47.45 47.28 -0.31 -0.65% 46.87 47.45 314,048
Sep 25 2019 47.26 47.59 0.00 +0.00% 47.1 47.99 0
Sep 25 2019 47.26 47.59 -0.01 -0.02% 47.1 47.99 639,640
Sep 24 2019 48.91 47.6 0.00 +0.00% 47.31 49.2 0
Sep 24 2019 48.91 47.6 -1.8 -3.64% 47.31 49.2 747,611
Sep 23 2019 49.2 49.4 0.00 +0.00% 49.07 49.45 0
Sep 23 2019 49.2 49.4 0.14 +0.28% 49.07 49.45 266,336
Sep 20 2019 49.38 49.26 0.00 +0.00% 49.15 49.9 0
Sep 20 2019 49.38 49.26 0.02 +0.04% 49.15 49.9 527,638
Sep 19 2019 49.3 49.24 0.13 +0.26% 49.2 49.44 262,150
Sep 18 2019 49.12 49.11 0.68 +1.40% 48.72 49.12 221,170
Sep 17 2019 47.98 48.43 0.53 +1.11% 47.98 48.49 107,753
Sep 16 2019 48.035 47.9 0.00 +0.00% 47.812 48.27 0
Sep 16 2019 48.035 47.9 -0.22 -0.46% 47.812 48.27 98,187
Sep 13 2019 48.02 48.12 0.12 +0.25% 47.92 48.15 146,617
Sep 12 2019 47.98 48 0.11 +0.23% 47.94 48.27 199,134
Sep 11 2019 47.835 47.89 0.00 +0.00% 47.5193 48.06 0
Sep 11 2019 47.835 47.89 -0.53 -1.09% 47.5193 48.06 304,059
Sep 10 2019 48.88 48.42 -0.65 -1.32% 48.23 48.88 241,189
Sep 09 2019 49.08 49.07 0.00 +0.00% 48.85 49.21 0
Sep 09 2019 49.08 49.07 0.66 +1.36% 48.85 49.21 448,163
Sep 06 2019 48.52 48.41 0.31 +0.64% 48.29 48.52 87,795
Sep 05 2019 48.2 48.1 0.00 +0.00% 48 48.25 0
Sep 05 2019 48.2 48.1 -0.43 -0.89% 48 48.25 294,367
Sep 04 2019 48.77 48.53 0.72 +1.51% 48.2 48.81 496,243
Sep 03 2019 47.83 47.81 0.00 +0.00% 47.5 47.83 0
Sep 03 2019 47.83 47.81 0.56 +1.19% 47.5 47.83 176,115
Sep 02 2019 47.15 47.25 0.00 +0.00% 47.11 47.52 0
Aug 30 2019 47.15 47.25 -0.46 -0.96% 47.11 47.52 71,922
Aug 29 2019 47.42 47.71 0.00 +0.00% 47.42 47.78 0
Aug 29 2019 47.42 47.71 0.08 +0.17% 47.42 47.78 101,958
Aug 28 2019 47.61 47.63 0.00 +0.00% 47.36 47.77 0
Aug 28 2019 47.61 47.63 -0.12 -0.25% 47.36 47.77 127,805
Aug 27 2019 47.48 47.75 0.29 +0.61% 47.4454 47.81 218,497
Aug 26 2019 47.2 47.46 0.36 +0.76% 47.17 47.5 101,033
Aug 23 2019 47.84 47.1 0.15 +0.32% 47.05 47.93 277,226
Aug 22 2019 47.43 46.95 0.00 +0.00% 46.73 47.43 0
Aug 22 2019 47.43 46.95 -0.54 -1.14% 46.73 47.43 115,807
Aug 21 2019 47.18 47.49 0.76 +1.63% 47.18 47.62 352,437
Aug 20 2019 46.825 46.73 -0.42 -0.89% 46.65 47 112,774
Aug 19 2019 46.92 47.15 0.00 +0.00% 46.92 47.66 0
Aug 19 2019 46.92 47.15 0.10 +0.21% 46.92 47.66 195,577
Aug 16 2019 46.625 47.05 0.35 +0.75% 46.5 47.09 157,598
Aug 15 2019 46.83 46.7 0.62 +1.35% 46.52 47 281,101
Aug 14 2019 46.3 46.08 0.02 +0.04% 46 46.59 365,211
Aug 13 2019 45.15 46.06 0.04 +0.09% 45.15 46.2 544,198
Aug 12 2019 46.68 46.02 -0.38 -0.82% 45.89 46.68 152,682
Aug 09 2019 46.75 46.4 0.00 +0.00% 46.28 46.8 0
Aug 09 2019 46.75 46.4 -0.64 -1.36% 46.28 46.8 186,596
Aug 08 2019 46.38 47.04 0.49 +1.05% 46.25 47.075 346,987
Aug 07 2019 46.18 46.55 0.66 +1.45% 45.57 46.56 205,565
Aug 06 2019 45.56 45.885 0.68 +1.52% 45.41 45.9 209,209
Aug 05 2019 45.77 45.2 0.00 +0.00% 45.1 46.23 0
Aug 05 2019 45.77 45.2 -1.33 -2.86% 45.1 46.23 480,799
Aug 02 2019 47.1 46.53 -0.83 -1.75% 46.26 47.29 246,886
Aug 01 2019 47.38 47.36 1.17 +2.53% 46.9 48.43 548,940
Jul 31 2019 46.35 46.19 0.39 +0.85% 45.025 46.85 604,777
Jul 30 2019 44.98 45.8 -0.73 -1.57% 44.87 46.5905 1,097,580
Jul 29 2019 46.53 46.53 0.31 +0.67% 46.11 46.53 229,185
Jul 26 2019 46.64 46.22 0.40 +0.87% 46.06 46.64 244,669
Jul 25 2019 46.17 45.82 0.00 +0.00% 45.74 46.6 0
Jul 25 2019 46.17 45.82 -0.28 -0.61% 45.74 46.6 424,072
Jul 24 2019 46.2 46.1 -0.12 -0.26% 45.89 46.26 205,991
Jul 23 2019 46.25 46.22 0.00 +0.00% 46.05 46.66 0
Jul 23 2019 46.25 46.22 -0.48 -1.03% 46.05 46.66 263,183
Jul 22 2019 46.84 46.7 -0.84 -1.77% 46.62 47.01 426,535
Jul 19 2019 47.84 47.54 -0.44 -0.92% 47.51 47.84 131,707
Jul 18 2019 47.26 47.98 0.00 +0.00% 47.26 47.98 0
Jul 18 2019 47.26 47.98 0.52 +1.10% 47.26 47.98 209,069
Your Recent History
USOTC
NTDOY
Nintendo C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191016 10:16:11