Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nintendo Co., Ltd. logo
7974.T
Nintendo Co., Ltd.
06:30:00
7076 ¥
0.0000 (%0.00)
Previous Close: 7166
Day Low₺7010
Day High₺7117
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,220.1462
CLOSE 1,219.3769

Low

LOW 1,113

High

HIGH 1,452
DATEOPENHIGHLOWCLOSE
01/03/20051,2781,2781,2781,278
01/04/20051,2791,3001,2791,298
01/05/20051,2951,3001,2921,293
01/06/20051,2761,2781,2561,258
01/07/20051,2601,2681,2561,257
01/10/20051,2571,2571,2571,257
01/11/20051,2401,2621,2391,241
01/12/20051,2251,2301,2221,224
01/13/20051,2151,2221,2081,221
01/14/20051,2161,2161,2031,208
01/17/20051,2011,2091,1981,207
01/18/20051,2101,2131,2071,209
01/19/20051,2221,2241,2131,213
01/20/20051,2161,2161,2001,203
01/21/20051,1741,2021,1701,179
01/24/20051,1691,1791,1541,173
01/25/20051,1911,1961,1841,194
01/26/20051,2021,2101,1601,163
01/27/20051,1581,1581,1371,141
01/28/20051,1441,1581,1441,153
01/31/20051,1551,1781,1461,167
02/01/20051,1821,1821,1611,166
02/02/20051,1701,1841,1641,168
02/03/20051,1511,1671,1441,146
02/04/20051,1431,1561,1361,140
02/07/20051,1781,1851,1671,168
02/08/20051,1671,1821,1641,166
02/09/20051,1811,1951,1761,183
02/10/20051,1901,1991,1871,198
02/11/20051,1981,1981,1981,198
02/14/20051,2101,2131,1881,195
02/15/20051,1941,2011,1941,197
02/16/20051,1951,1951,1771,183
02/17/20051,1851,1941,1791,193
02/18/20051,1851,2011,1851,198
02/21/20051,1961,2011,1851,198
02/22/20051,1791,1881,1751,178
02/23/20051,1661,1711,1601,167
02/24/20051,1651,1691,1591,159
02/25/20051,1691,1751,1671,172
02/28/20051,1831,1861,1651,165
03/01/20051,1641,1661,1531,161
03/02/20051,1721,1801,1711,175
03/03/20051,1801,1911,1791,189
03/04/20051,1771,1871,1731,182
03/07/20051,1851,1901,1781,180
03/08/20051,1861,1861,1771,178
03/09/20051,1741,1861,1741,180
03/10/20051,1681,1741,1671,167
03/11/20051,1681,1691,1621,165
03/14/20051,1631,1631,1411,143
03/15/20051,1401,1511,1321,133
03/16/20051,1381,1641,1381,158
03/17/20051,1501,1531,1451,150
03/18/20051,1491,1541,1481,150
03/21/20051,1501,1501,1501,150
03/22/20051,1421,1481,1381,138
03/23/20051,1431,1431,1171,119
03/24/20051,1171,1251,1141,121
03/25/20051,1371,1561,1341,156
03/28/20051,1441,1501,1401,141
03/29/20051,1451,1471,1321,137
03/30/20051,1481,1551,1481,150
03/31/20051,1621,1721,1591,165
04/01/20051,1661,1731,1561,162
04/04/20051,1681,1691,1531,154
04/05/20051,1641,1891,1641,187
04/06/20051,2051,2431,1821,224
04/07/20051,2201,2201,2031,208
04/08/20051,2261,2301,2211,226
04/11/20051,2241,2381,2241,228
04/12/20051,2201,2231,2121,218
04/13/20051,2051,2131,2041,213
04/14/20051,2051,2071,1971,203
04/15/20051,1911,2021,1911,198
04/18/20051,1651,1791,1521,156
04/19/20051,1591,1671,1581,165
04/20/20051,1721,1851,1581,174
04/21/20051,1601,1601,1451,156
04/22/20051,1931,1931,1791,179
04/25/20051,1801,1991,1781,190
04/26/20051,1851,1991,1811,199
04/27/20051,1971,2051,1941,196
04/28/20051,1761,1801,1691,175
04/29/20051,1751,1751,1751,175
05/02/20051,1741,1971,1661,190
05/03/20051,1901,1901,1901,190
05/04/20051,1901,1901,1901,190
05/05/20051,1901,1901,1901,190
05/06/20051,1961,2061,1961,203
05/09/20051,2141,2141,2061,213
05/10/20051,2111,2111,2011,210
05/11/20051,2071,2081,2001,202
05/12/20051,1991,2011,1841,189
05/13/20051,1821,1851,1751,179
05/16/20051,1711,1731,1551,157
05/17/20051,1731,1731,1411,145
05/18/20051,1541,1631,1541,157
05/19/20051,1771,1861,1741,185
05/20/20051,1961,1991,1831,184
05/23/20051,1811,1841,1751,183
05/24/20051,1961,2001,1841,184
05/25/20051,1901,1901,1791,179
05/26/20051,1751,1771,1621,162
05/27/20051,1781,1781,1651,168
05/30/20051,1481,1711,1481,163
05/31/20051,1581,1591,1551,158
06/01/20051,1481,1551,1481,155
06/02/20051,1641,1681,1601,161
06/03/20051,1591,1611,1531,155
06/06/20051,1481,1501,1461,149
06/07/20051,1421,1421,1261,128
06/08/20051,1291,1331,1281,128
06/09/20051,1331,1351,1271,127
06/10/20051,1281,1281,1221,125
06/13/20051,1251,1311,1241,124
06/14/20051,1401,1401,1301,130
06/15/20051,1321,1391,1321,137
06/16/20051,1351,1361,1291,130
06/17/20051,1321,1401,1321,137
06/20/20051,1421,1421,1301,130
06/21/20051,1271,1321,1271,130
06/22/20051,1251,1291,1211,128
06/23/20051,1291,1321,1281,129
06/24/20051,1231,1311,1231,131
06/27/20051,1241,1311,1221,126
06/28/20051,1261,1451,1261,145
06/29/20051,1461,1511,1421,148
06/30/20051,1521,1641,1511,155
07/01/20051,1551,1621,1501,152
07/04/20051,1601,1611,1571,160
07/05/20051,1601,1611,1571,158
07/06/20051,1661,1761,1651,176
07/07/20051,1711,1851,1711,180
07/08/20051,1801,1961,1781,193
07/11/20051,1971,2001,1921,196
07/12/20051,1971,1971,1841,188
07/13/20051,1841,1951,1751,195
07/14/20051,1991,1991,1961,197
07/15/20051,2041,2081,2021,202
07/18/20051,2021,2021,2021,202
07/19/20051,1991,2031,1991,201
07/20/20051,2201,2281,2181,228
07/21/20051,2441,2441,2271,227
07/22/20051,2181,2181,2081,213
07/25/20051,2331,2331,2041,208
07/26/20051,1991,1991,1911,195
07/27/20051,2001,2071,2001,201
07/28/20051,2201,2231,2051,205
07/29/20051,1761,1901,1591,179
08/01/20051,1901,1931,1761,176
08/02/20051,1851,1911,1841,188
08/03/20051,1941,1981,1891,198
08/04/20051,1931,1931,1771,189
08/05/20051,1861,1981,1861,187
08/08/20051,1741,1801,1641,179
08/09/20051,1731,1861,1731,182
08/10/20051,1991,1991,1951,195
08/11/20051,1951,1981,1821,193
08/12/20051,1881,1891,1701,174
08/15/20051,1711,1711,1391,147
08/16/20051,1551,1551,1391,143
08/17/20051,1371,1371,1131,121
08/18/20051,1271,1351,1251,134
08/19/20051,1491,1581,1401,156
08/22/20051,1551,1611,1551,155
08/23/20051,1551,1581,1481,149
08/24/20051,1591,1591,1501,150
08/25/20051,1591,1661,1551,166
08/26/20051,1591,1651,1591,164
08/29/20051,1531,1591,1501,151
08/30/20051,1511,1711,1481,160
08/31/20051,1691,1701,1561,160
09/01/20051,1861,1881,1721,184
09/02/20051,1911,1971,1841,188
09/05/20051,1891,1901,1711,172
09/06/20051,1891,1891,1621,173
09/07/20051,1751,2001,1641,194
09/08/20051,1991,2131,1941,210
09/09/20051,2121,2161,1941,210
09/12/20051,2301,2341,2161,228
09/13/20051,2281,2451,2271,243
09/14/20051,2391,2501,2331,241
09/15/20051,2501,2781,2491,277
09/16/20051,2601,2631,2341,259
09/19/20051,2591,2591,2591,259
09/20/20051,2771,2771,2401,270
09/21/20051,2691,2801,2601,280
09/22/20051,2601,2691,2511,265
09/23/20051,2651,2651,2651,265
09/26/20051,2651,2751,2621,270
09/27/20051,2831,2931,2681,276
09/28/20051,2841,2991,2841,292
09/29/20051,2991,3341,2881,332
09/30/20051,3191,3221,2941,306
10/03/20051,3001,3311,2911,311
10/04/20051,3461,3671,3211,352
10/05/20051,3921,3971,3791,379
10/06/20051,3501,3591,3151,325
10/07/20051,3071,3211,2991,318
10/10/20051,3181,3181,3181,318
10/11/20051,2861,3081,2751,304
10/12/20051,2921,3051,2761,289
10/13/20051,2791,2991,2681,299
10/14/20051,2751,2961,2711,285
10/17/20051,3171,3211,3001,300
10/18/20051,3011,3011,2681,287
10/19/20051,2861,2881,2711,279
10/20/20051,3091,3181,2861,302
10/21/20051,2971,3191,2901,300
10/24/20051,2971,3041,2941,300
10/25/20051,3101,3201,2991,304
10/26/20051,3181,3231,2941,321
10/27/20051,3221,3301,2941,309
10/28/20051,2931,3111,2821,282
10/31/20051,3101,3201,2911,300
11/01/20051,3171,3301,3151,330
11/02/20051,3101,3101,2941,296
11/03/20051,2961,2961,2961,296
11/04/20051,3131,3181,2971,301
11/07/20051,3061,3101,2841,293
11/08/20051,2981,3021,2931,293
11/09/20051,2871,2931,2851,286
11/10/20051,2861,2971,2841,297
11/11/20051,2821,3101,2751,280
11/14/20051,2851,2851,2611,272
11/15/20051,2911,2981,2831,283
11/16/20051,2931,3221,2921,302
11/17/20051,3101,3151,3051,308
11/18/20051,3091,3091,3011,306
11/21/20051,2981,3091,2781,278
11/22/20051,2891,2991,2871,297
11/23/20051,1591,1631,1571,159
11/24/20051,2991,2991,2841,293
11/25/20051,2831,2971,2791,297
11/28/20051,3161,3341,2991,323
11/29/20051,3271,3481,3271,330
11/30/20051,3331,3351,3161,320
12/01/20051,3151,3311,3091,331
12/02/20051,3151,3381,3091,325
12/05/20051,3651,3731,3471,350
12/06/20051,3671,3951,3351,377
12/07/20051,4001,4181,3801,407
12/08/20051,3891,3981,3661,366
12/09/20051,3901,3971,3791,387
12/12/20051,3961,4111,3901,407
12/13/20051,3971,4521,3781,452
12/14/20051,4151,4391,4071,434
12/15/20051,3881,4001,3701,376
12/16/20051,3881,3881,3591,384
12/19/20051,3601,3921,3551,361
12/20/20051,3781,3881,3611,361
12/21/20051,3671,3851,3601,365
12/22/20051,3681,3831,3681,381
12/23/20051,1591,1631,1571,159
12/26/20051,3961,4001,3791,384
12/27/20051,3941,4001,3821,386
12/28/20051,3891,3981,3781,393
12/29/20051,4151,4201,4081,414
12/30/20051,4201,4361,4161,429