1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Nintendo Co Ltd (PK) (NTDOY)
  7. Historical

NTDOY

Nintendo (PK) Historical Data

NTDOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 10.75 -0.04 -0.37% 10.73 10.83 10.68 713,582
Feb 02 2023 10.79 -0.03 -0.28% 10.88 10.93 10.70 944,126
Feb 01 2023 10.82 0.00 +0.00% 10.69 10.83 10.66 0
Feb 01 2023 10.82 0.05 0.46% 10.69 10.83 10.66 416,352
Jan 31 2023 10.77 0.00 +0.00% 10.80 10.86 10.74 0
Jan 31 2023 10.77 0.04 0.37% 10.80 10.86 10.74 629,885
Jan 30 2023 10.73 -0.12 -1.11% 10.80 10.99 10.65 992,208
Jan 27 2023 10.85 0.02 0.18% 10.85 10.87 10.80 645,004
Jan 26 2023 10.83 0.00 +0.00% 10.81 10.85 10.75 0
Jan 26 2023 10.83 0.13 1.21% 10.81 10.85 10.75 676,764
Jan 25 2023 10.70 0.07 0.66% 10.66 10.74 10.56 1,056,292
Jan 24 2023 10.63 -0.03 -0.28% 10.55 10.67 10.47 660,409
Jan 23 2023 10.66 -0.02 -0.19% 10.625 10.74 10.57 1,130,224
Jan 20 2023 10.68 0.00 +0.00% 10.66 10.75 10.56 0
Jan 20 2023 10.68 -0.06 -0.56% 10.66 10.75 10.56 900,684
Jan 19 2023 10.74 0.00 +0.00% 10.75 10.79 10.63 0
Jan 19 2023 10.74 -0.05 -0.46% 10.75 10.79 10.63 859,856
Jan 18 2023 10.79 0.03 0.28% 10.80 10.92 10.75 609,765
Jan 17 2023 10.76 0.00 +0.00% 10.63 10.85 10.45 0
Jan 17 2023 10.76 0.31 2.97% 10.63 10.85 10.45 2,213,143
Jan 16 2023 10.45 0.00 +0.00% 10.36 10.49 10.33 0
Jan 13 2023 10.45 0.06 0.58% 10.36 10.49 10.33 1,097,595
Jan 12 2023 10.39 0.15 1.46% 10.46 10.46 10.25 1,315,669
Jan 11 2023 10.24 0.00 +0.00% 10.26 10.50 10.20 0
Jan 11 2023 10.24 -0.11 -1.06% 10.26 10.50 10.20 1,072,074
Jan 10 2023 10.35 -0.11 -1.05% 10.405 10.405 10.27 849,754
Jan 09 2023 10.46 0.00 +0.00% 10.50 10.74 10.4425 0
Jan 09 2023 10.46 0.04 0.38% 10.50 10.74 10.4425 1,464,312
Jan 06 2023 10.42 0.00 +0.00% 10.21 10.46 10.1329 0
Jan 06 2023 10.42 0.12 1.17% 10.21 10.46 10.1329 1,571,910
Jan 05 2023 10.30 -0.07 -0.68% 10.40 10.60 10.26 885,863
Jan 04 2023 10.37 0.00 +0.00% 10.647 10.65 10.34 0
Jan 04 2023 10.37 -0.13 -1.24% 10.647 10.65 10.34 519,628
Jan 03 2023 10.50 0.00 +0.00% 10.42 10.75 10.30 0
Jan 03 2023 10.50 0.08 0.77% 10.42 10.75 10.30 1,061,181
Jan 02 2023 10.42 0.00 +0.00% 10.40 10.45 10.30 0
Dec 30 2022 10.42 -0.11 -1.04% 10.40 10.45 10.30 862,856
Dec 29 2022 10.53 0.16 1.54% 10.50 10.56 10.50 684,278
Dec 28 2022 10.37 -0.04 -0.38% 10.48 10.58 10.37 935,633
Dec 27 2022 10.41 -0.11 -1.05% 10.52 10.60 10.40 851,095
Dec 26 2022 10.52 0.00 +0.00% 10.50 10.55 10.335 0
Dec 23 2022 10.52 0.00 +0.00% 10.50 10.55 10.335 0
Dec 23 2022 10.52 0.03 0.29% 10.50 10.55 10.335 801,467
Dec 22 2022 10.49 0.05 0.48% 10.68 10.68 10.42 982,893
Dec 21 2022 10.44 0.02 0.19% 10.54 10.57 10.34 677,703
Dec 20 2022 10.42 0.00 +0.00% 10.32 10.46 10.31 0
Dec 20 2022 10.42 0.28 2.71% 10.32 10.46 10.31 1,084,417
Dec 19 2022 10.145 0.00 0.05% 10.27 10.27 10.13 1,411,713
Dec 16 2022 10.14 0.00 +0.00% 10.13 10.19 10.00 0
Dec 16 2022 10.14 -0.10 -0.98% 10.13 10.19 10.00 2,901,110
Dec 15 2022 10.24 -0.25 -2.38% 10.46 10.46 10.18 962,943
Dec 14 2022 10.49 0.10 0.96% 10.56 10.59 10.42 1,142,098
Dec 13 2022 10.39 0.05 0.48% 10.58 10.64 10.39 789,833
Dec 12 2022 10.34 -0.05 -0.48% 10.38 10.44 10.29 1,248,927
Dec 09 2022 10.39 -0.05 -0.48% 10.45 10.46 10.35 668,157
Dec 08 2022 10.44 -0.07 -0.67% 10.44 10.53 10.38 966,637
Dec 07 2022 10.51 0.08 0.77% 10.37 10.52 10.35 913,909
Dec 06 2022 10.43 0.09 0.87% 10.41 10.5189 10.39 868,827
Dec 05 2022 10.34 -0.22 -2.08% 10.42 10.55 10.31 1,143,378
Dec 02 2022 10.56 -0.02 -0.19% 10.55 10.62 10.50 788,637
Dec 01 2022 10.58 0.00 +0.00% 10.56 10.70 10.56 0
Dec 01 2022 10.58 -0.15 -1.4% 10.56 10.70 10.56 795,176
Nov 30 2022 10.73 0.14 1.32% 10.625 10.85 10.40 663,683
Nov 29 2022 10.59 0.05 0.47% 10.50 10.61 10.50 830,517
Nov 28 2022 10.54 0.00 +0.00% 10.69 10.69 10.51 0
Nov 28 2022 10.54 -0.09 -0.85% 10.69 10.69 10.51 865,978
Nov 25 2022 10.63 0.00 +0.00% 10.56 10.68 10.5401 0
Nov 25 2022 10.63 0.00 0.0% 10.56 10.68 10.5401 352,771
Nov 24 2022 10.63 0.00 +0.00% 10.40 10.6625 10.40 0
Nov 23 2022 10.63 0.13 1.24% 10.40 10.6625 10.40 869,730
Nov 22 2022 10.50 0.13 1.25% 10.37 10.50 10.37 703,850
Nov 21 2022 10.37 -0.14 -1.33% 10.30 10.52 10.20 941,012
Nov 18 2022 10.51 0.00 +0.00% 10.57 10.60 10.47 0
Nov 18 2022 10.51 0.08 0.77% 10.57 10.60 10.47 821,748
Nov 17 2022 10.43 0.10 0.97% 10.40 10.44 10.27 1,008,946
Nov 16 2022 10.33 0.06 0.58% 10.33 10.40 10.27 400,585
Nov 15 2022 10.27 0.13 1.28% 10.34 10.45 10.145 803,026
Nov 14 2022 10.14 0.00 +0.00% 10.00 10.24 10.00 0
Nov 14 2022 10.14 -0.18 -1.74% 10.00 10.24 10.00 3,173,933
Nov 11 2022 10.32 0.06 0.58% 10.08 10.33 10.08 948,973
Nov 10 2022 10.26 0.45 4.59% 9.99 10.28 9.99 3,054,555
Nov 09 2022 9.81 -0.18 -1.8% 10.00 10.00 9.76 1,258,868
Nov 08 2022 9.99 0.00 +0.00% 10.30 10.36 9.89 0
Nov 08 2022 9.99 -0.45 -4.31% 10.30 10.36 9.89 2,954,508
Nov 07 2022 10.44 0.26 2.55% 10.46 10.48 10.30 1,083,916
Your Recent History
USOTC
NTDOY
Nintendo (..
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.

Log in to ADVFN
Register Now

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

P: V: D:20230205 08:20:50