Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Nintendo Co Ltd (PK) (NTDOY)
Nintendo Co Ltd (PK) (NTDOY) Historical

NTDOY Nintendo Co Ltd (PK)

12.04

-0.04 (-0.33%)

Apr 24 2024 - Closed

Delayed by 15 minutes

NTDOY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	12.04	-0.04	-0.33%	12.08	12.11	12.00	298,796
Apr 23 2024	12.08	-0.05	-0.41%	12.10	12.12	12.02	628,478
Apr 22 2024	12.13	0.15	1.25%	12.22	12.27	12.06	434,927
Apr 19 2024	11.98	-0.14	-1.16%	12.08	12.19	11.95	1,230,406
Apr 18 2024	12.12	-0.10	-0.82%	12.19	12.27	12.12	672,648
Apr 17 2024	12.22	0.08	0.66%	12.27	12.40	12.18	489,411
Apr 16 2024	12.14	-0.05	-0.41%	12.06	12.14	12.03	738,679
Apr 15 2024	12.19	-0.22	-1.77%	12.41	12.45	12.18	1,031,949
Apr 12 2024	12.41	-0.17	-1.31%	12.45	12.60	12.41	474,540
Apr 11 2024	12.575	-0.06	-0.44%	12.55	12.60	12.48	771,891
Apr 10 2024	12.63	-0.28	-2.17%	12.75	12.75	12.58	406,559
Apr 09 2024	12.91	-0.04	-0.31%	12.90	12.95	12.86	356,215
Apr 08 2024	12.95	0.18	1.41%	12.90	13.05	12.88	478,995
Apr 05 2024	12.77	-0.06	-0.47%	12.75	12.79	12.61	512,851
Apr 04 2024	12.83	-0.07	-0.54%	12.92	13.00	12.80	660,675
Apr 03 2024	12.90	-0.43	-3.23%	12.84	13.00	12.80	676,932
Apr 02 2024	13.33	-0.13	-0.97%	13.33	13.45	13.27	993,573
Apr 01 2024	13.46	-0.13	-0.96%	13.50	13.55	13.36	555,581
Mar 28 2024	13.59	-0.08	-0.59%	13.50	13.64	13.50	698,660
Mar 27 2024	13.67	-0.01	-0.07%	13.86	13.95	13.63	302,539
Mar 26 2024	13.68	0.01	0.07%	13.67	13.75	13.65	376,677
Mar 25 2024	13.67	-0.17	-1.23%	13.68	13.72	13.57	410,166
Mar 22 2024	13.84	0.00	0.00%	13.76	13.89	13.76	994,550
Mar 21 2024	13.84	-0.08	-0.57%	13.95	13.95	13.76	480,567
Mar 20 2024	13.92	0.01	0.07%	13.81	14.00	13.81	353,123
Mar 19 2024	13.91	0.13	0.94%	13.72	13.92	13.72	515,776
Mar 18 2024	13.78	0.01	0.07%	13.77	13.87	13.76	371,380
Mar 15 2024	13.77	-0.01	-0.07%	13.82	13.85	13.70	370,676
Mar 14 2024	13.78	-0.04	-0.29%	13.80	13.98	13.73	334,991
Mar 13 2024	13.82	-0.09	-0.65%	14.00	14.00	13.82	390,196
Mar 12 2024	13.91	-0.04	-0.29%	14.00	14.04	13.82	335,673
Mar 11 2024	13.95	0.18	1.31%	13.89	14.00	13.76	477,042
Mar 08 2024	13.77	-0.25	-1.78%	14.00	14.04	13.72	508,778
Mar 07 2024	14.02	0.12	0.86%	13.98	14.055	13.95	369,241
Mar 06 2024	13.90	0.06	0.43%	13.90	14.00	13.85	383,743
Mar 05 2024	13.84	0.05	0.36%	13.86	13.95	13.80	498,465
Mar 04 2024	13.79	-0.25	-1.78%	13.83	14.03	13.76	1,421,544
Mar 01 2024	14.04	0.13	0.93%	13.96	14.07	13.96	1,208,622
Feb 29 2024	13.91	0.14	1.02%	13.91	14.00	13.78	1,060,649
Feb 28 2024	13.77	-0.27	-1.92%	13.78	13.83	13.73	880,401
Feb 27 2024	14.04	-0.20	-1.40%	14.18	14.45	14.02	887,557
Feb 26 2024	14.24	0.28	2.01%	14.32	14.45	14.24	1,128,333
Feb 23 2024	13.96	0.02	0.14%	14.00	14.20	13.90	589,474
Feb 22 2024	13.94	-0.05	-0.36%	14.04	14.10	13.87	935,646
Feb 21 2024	13.99	0.37	2.72%	13.85	13.99	13.80	1,099,770
Feb 20 2024	13.62	-0.68	-4.76%	13.71	13.74	13.52	1,342,241
Feb 16 2024	14.30	-0.64	-4.28%	14.41	14.945	14.26	1,219,158
Feb 15 2024	14.94	0.25	1.74%	14.85	15.01	14.75	1,112,571
Feb 14 2024	14.685	0.36	2.48%	14.72	14.77	14.61	2,112,091
Feb 13 2024	14.33	-0.14	-0.97%	14.40	14.41	14.25	1,335,825
Feb 12 2024	14.47	-0.11	-0.75%	14.60	14.75	14.44	4,037,421
Feb 09 2024	14.58	0.12	0.83%	14.50	14.60	14.46	558,673
Feb 08 2024	14.46	0.29	2.05%	14.3699	14.49	14.29	862,072
Feb 07 2024	14.17	-0.38	-2.61%	14.16	14.50	14.11	956,220
Feb 06 2024	14.55	0.56	4.00%	14.20	14.65	14.20	2,628,169
Feb 05 2024	13.99	-0.30	-2.10%	14.16	14.22	13.92	2,588,433
Feb 02 2024	14.29	0.07	0.49%	14.10	14.33	14.02	2,172,382
Feb 01 2024	14.22	0.33	2.38%	14.00	14.22	13.99	943,821
Jan 31 2024	13.89	-0.03	-0.22%	13.93	14.10	13.89	420,136
Jan 30 2024	13.92	0.22	1.61%	13.83	14.00	13.83	639,278
Jan 29 2024	13.70	0.30	2.24%	13.62	13.70	13.54	523,656
Jan 26 2024	13.40	-0.05	-0.37%	13.30	13.40	13.30	456,756

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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