7974.T: Nintendo Co., Ltd. Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 946.5632

CLOSE 944.5682

Low

LOW 800

High

HIGH 1,188

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	1,105	1,105	1,105	1,105
01/02/2003	1,105	1,105	1,105	1,105
01/03/2003	1,105	1,105	1,105	1,105
01/06/2003	1,158	1,161	1,147	1,155.3
01/07/2003	1,148	1,188	1,137	1,148
01/08/2003	1,089	1,111	1,088	1,089
01/09/2003	1,056	1,078	1,051	1,056
01/10/2003	1,081	1,089	1,068	1,081
01/13/2003	1,081	1,081	1,081	1,081
01/14/2003	1,077	1,086	1,071	1,077
01/15/2003	1,076	1,079	1,066	1,076
01/16/2003	1,079	1,085	1,064	1,079
01/17/2003	1,059	1,079	1,059	1,059
01/20/2003	1,049	1,049	1,010	1,049
01/21/2003	1,075	1,083	1,050	1,075
01/22/2003	1,045	1,058	1,031	1,045
01/23/2003	1,065	1,081	1,049	1,076
01/24/2003	1,065	1,081	1,061	1,065
01/27/2003	1,048	1,063	1,048	1,048
01/28/2003	1,021	1,045	1,020	1,021
01/29/2003	1,032	1,032	997	1,005
01/30/2003	948	1,003	945	948
01/31/2003	939	945	923	939
02/03/2003	980	980	930	980
02/04/2003	988	1,000	986	988
02/05/2003	980	997	980	980
02/06/2003	999	1,001	991	991
02/07/2003	993	999	988	993
02/10/2003	996	1,003	991	996
02/11/2003	996	996	996	996
02/12/2003	1,000	1,011	1,000	1,000
02/13/2003	1,003	1,006	996	1,003
02/14/2003	999	1,006	998	999
02/17/2003	991	1,006	989	991
02/18/2003	995	1,003	988	991
02/19/2003	990	1,005	989	990
02/20/2003	975	989	973	975
02/21/2003	985	986	965	977
02/24/2003	977	983	967	977
02/25/2003	947	947	924	934
02/26/2003	940	940	928	940
02/27/2003	913	924	899	913
02/28/2003	937	945	930	937
03/03/2003	947	948	930	947
03/04/2003	936	942	909	936
03/05/2003	909	925	904	909
03/06/2003	877	910	865	877
03/07/2003	899	914	883	899
03/10/2003	907	914	898	905
03/11/2003	856	908	856	856
03/12/2003	882	899	876	882
03/13/2003	910	912	872	910
03/14/2003	882	882	882	882
03/17/2003	952	964	926	952
03/18/2003	965	986	963	965
03/19/2003	964	966	929	964
03/20/2003	959	985	955	985
03/21/2003	964	964	964	964
03/24/2003	995	1,021	990	1,014
03/25/2003	971	991	966	971
03/26/2003	987	990	983	987
03/27/2003	975	988	975	981
03/28/2003	978	992	978	978
03/31/2003	966	979	966	966
04/01/2003	946	963	940	942
04/02/2003	952	952	912	918
04/03/2003	956	956	935	956
04/04/2003	964	974	950	964
04/07/2003	973	998	963	973
04/08/2003	945	952	932	945
04/09/2003	955	967	950	955
04/10/2003	934	942	924	934
04/11/2003	884	914	880	884
04/14/2003	920	923	894	920
04/15/2003	944	973	934	944
04/16/2003	947	970	947	947
04/17/2003	950	968	946	964
04/18/2003	965	965	950	950
04/21/2003	940	959	940	959
04/22/2003	947	947	947	947
04/23/2003	907	939	902	907
04/24/2003	890	917	883	890
04/25/2003	867	885	862	867
04/28/2003	860	860	850	853
04/29/2003	853	853	853	853
04/30/2003	919	930	905	919
05/01/2003	911	915	888	895
05/02/2003	904	914	893	903
05/05/2003	903	903	903	903
05/06/2003	950	960	933	945
05/07/2003	919	919	919	919
05/08/2003	932	952	932	939
05/09/2003	935	952	935	950
05/12/2003	970	976	965	967
05/13/2003	975	976	953	956
05/14/2003	886	891	865	882
05/15/2003	857	857	834	842
05/16/2003	845	846	833	836
05/19/2003	816	820	805	806
05/20/2003	810	830	808	830
05/21/2003	837	849	818	820
05/22/2003	817	848	815	844
05/23/2003	804	824	800	818
05/26/2003	845	855	818	818
05/27/2003	843	850	841	841
05/28/2003	865	868	849	849
05/29/2003	860	870	858	865
05/30/2003	870	888	870	881
06/02/2003	882	883	847	860
06/03/2003	870	870	849	851
06/04/2003	856	870	856	861
06/05/2003	871	879	864	878
06/06/2003	890	892	876	890
06/09/2003	890	893	888	892
06/10/2003	867	880	867	871
06/11/2003	880	896	880	890
06/12/2003	897	906	895	902
06/13/2003	913	929	910	929
06/16/2003	906	909	891	897
06/17/2003	910	913	881	885
06/18/2003	881	881	867	869
06/19/2003	879	884	865	866
06/20/2003	851	860	846	849
06/23/2003	856	859	852	852
06/24/2003	835	838	820	822
06/25/2003	831	852	831	844
06/26/2003	845	846	836	839
06/27/2003	840	845	825	834
06/30/2003	855	869	848	863
07/01/2003	878	885	863	868
07/02/2003	901	957	897	957
07/03/2003	1,050	1,050	997	1,010
07/04/2003	981	1,001	981	989
07/07/2003	983	1,014	977	989
07/08/2003	1,032	1,067	1,015	1,024
07/09/2003	1,027	1,063	1,024	1,024
07/10/2003	1,033	1,041	986	992
07/11/2003	970	977	949	959
07/14/2003	961	961	935	944
07/15/2003	942	951	920	920
07/16/2003	948	955	938	949
07/17/2003	923	955	917	926
07/18/2003	926	928	911	926
07/21/2003	926	926	926	926
07/22/2003	938	960	934	952
07/23/2003	983	1,015	983	1,011
07/24/2003	1,011	1,011	984	989
07/25/2003	995	1,008	992	1,003
07/28/2003	1,020	1,032	1,014	1,018
07/29/2003	1,025	1,026	993	995
07/30/2003	975	982	968	980
07/31/2003	980	982	960	962
08/01/2003	972	972	954	959
08/04/2003	952	981	952	974
08/05/2003	981	1,026	981	1,008
08/06/2003	975	980	954	963
08/07/2003	962	973	959	967
08/08/2003	961	963	943	952
08/11/2003	951	956	944	946
08/12/2003	956	956	944	946
08/13/2003	974	977	948	948
08/14/2003	975	1,000	972	972
08/15/2003	1,010	1,010	987	987
08/18/2003	995	1,007	987	1,000
08/19/2003	1,027	1,044	1,000	1,000
08/20/2003	1,029	1,029	1,006	1,026
08/21/2003	990	1,006	989	1,006
08/22/2003	1,005	1,005	975	995
08/25/2003	966	977	965	966
08/26/2003	970	974	965	966
08/27/2003	963	967	952	967
08/28/2003	954	955	930	955
08/29/2003	959	978	950	967
09/01/2003	977	985	963	967
09/02/2003	983	983	962	982
09/03/2003	987	989	970	971
09/04/2003	963	978	959	968
09/05/2003	966	971	961	968
09/08/2003	978	998	978	995
09/09/2003	1,025	1,030	968	968
09/10/2003	1,030	1,043	1,021	1,027
09/11/2003	1,002	1,011	980	985
09/12/2003	1,005	1,009	978	982
09/15/2003	982	982	982	982
09/16/2003	990	1,013	985	985
09/17/2003	1,019	1,022	992	1,000
09/18/2003	986	1,022	976	1,000
09/19/2003	993	993	945	958
09/22/2003	938	990	919	990
09/23/2003	928	928	928	928
09/24/2003	929	958	927	928
09/25/2003	941	952	932	932
09/26/2003	951	967	944	944
09/29/2003	972	972	948	964
09/30/2003	950	957	939	944
10/01/2003	935	947	930	938
10/02/2003	952	957	924	932
10/03/2003	933	935	916	917
10/06/2003	877	899	875	893
10/07/2003	897	900	890	897
10/08/2003	890	890	841	843
10/09/2003	864	864	857	864
10/10/2003	860	870	857	863
10/13/2003	872	874	851	851
10/14/2003	875	895	873	893
10/15/2003	899	903	870	870
10/16/2003	899	903	870	870
10/17/2003	884	900	880	893
10/20/2003	893	897	864	874
10/21/2003	884	884	870	873
10/22/2003	852	867	840	840
10/23/2003	852	873	840	873
10/24/2003	840	840	815	840
10/27/2003	848	848	836	840
10/28/2003	845	849	838	845
10/29/2003	846	852	839	847
10/30/2003	839	842	833	835
10/31/2003	839	842	833	835
11/03/2003	875	885	872	884
11/04/2003	885	885	867	880
11/05/2003	890	908	890	904
11/06/2003	890	913	890	913
11/07/2003	910	915	901	915
11/10/2003	921	930	909	914
11/11/2003	921	941	909	941
11/12/2003	914	917	889	914
11/13/2003	909	924	908	908
11/14/2003	913	931	913	921
11/17/2003	902	909	891	898
11/18/2003	902	909	891	898
11/19/2003	915	915	915	915
11/20/2003	924	936	914	914
11/21/2003	904	911	890	893
11/24/2003	893	893	893	893
11/25/2003	935	943	925	934
11/26/2003	924	938	916	933
11/27/2003	920	925	915	920
11/28/2003	920	928	912	926
12/01/2003	934	960	930	957
12/02/2003	957	960	944	950
12/03/2003	940	947	923	926
12/04/2003	937	945	937	944
12/05/2003	954	963	950	963
12/08/2003	953	957	945	952
12/09/2003	956	964	956	963
12/10/2003	932	932	927	930
12/11/2003	929	935	927	935
12/12/2003	959	960	927	931
12/15/2003	984	988	982	986
12/16/2003	964	977	960	975
12/17/2003	982	982	977	977
12/18/2003	975	978	971	976
12/19/2003	1,002	1,019	1,002	1,012
12/22/2003	1,011	1,023	1,011	1,018
12/23/2003	1,018	1,018	1,018	1,018
12/24/2003	1,019	1,020	1,007	1,007
12/25/2003	1,005	1,005	1,001	1,002
12/26/2003	999	1,001	998	998
12/29/2003	1,000	1,009	993	993
12/30/2003	1,017	1,020	1,000	1,006
12/31/2003	1,006	1,006	1,006	1,006

Menu

Create your free account now!

7974.T: Nintendo Co., Ltd. Historical Data

2003 Historical Chart

Average

Low

High