7974.T
Nintendo Co., Ltd.
06:30:00
7076 ¥
0.0000 (%0.00)
Previous Close: 7166
Day Low₺7010
Day High₺7117
7974.T: Nintendo Co., Ltd. Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,898.4104
CLOSE 4,890.3023
Low
LOW 2,200
High
HIGH 6,450
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 6,410 | 6,450 | 6,200 | 6,350 |
| 01/04/2008 | 6,410 | 6,450 | 6,200 | 6,350 |
| 01/07/2008 | 6,020 | 6,150 | 5,960 | 5,990 |
| 01/08/2008 | 5,970 | 6,050 | 5,800 | 5,900 |
| 01/09/2008 | 5,750 | 6,010 | 5,690 | 5,990 |
| 01/10/2008 | 6,090 | 6,190 | 6,000 | 6,000 |
| 01/11/2008 | 6,110 | 6,150 | 6,000 | 6,000 |
| 01/14/2008 | 5,980.48 | 5,980.48 | 5,900 | 5,900 |
| 01/15/2008 | 6,100 | 6,120 | 5,860 | 5,900 |
| 01/16/2008 | 5,590 | 5,630 | 5,400 | 5,400 |
| 01/17/2008 | 5,380 | 5,580 | 4,970 | 5,320 |
| 01/18/2008 | 5,070 | 5,530 | 5,020 | 5,500 |
| 01/21/2008 | 5,420 | 5,480 | 5,270 | 5,290 |
| 01/22/2008 | 4,990 | 5,290 | 4,900 | 5,040 |
| 01/23/2008 | 5,390 | 5,510 | 5,240 | 5,450 |
| 01/24/2008 | 5,500 | 5,510 | 5,180 | 5,320 |
| 01/25/2008 | 5,570 | 5,570 | 5,130 | 5,200 |
| 01/28/2008 | 5,100 | 5,100 | 4,700 | 4,700 |
| 01/29/2008 | 4,860 | 4,980 | 4,710 | 4,955 |
| 01/30/2008 | 4,995 | 5,160 | 4,960 | 5,050 |
| 01/31/2008 | 4,870 | 5,270 | 4,850 | 5,250 |
| 02/01/2008 | 5,230 | 5,440 | 5,180 | 5,300 |
| 02/04/2008 | 5,350 | 5,380 | 5,000 | 5,030 |
| 02/05/2008 | 5,080 | 5,100 | 4,810 | 4,870 |
| 02/06/2008 | 4,670 | 4,685 | 4,560 | 4,625 |
| 02/07/2008 | 4,625 | 4,735 | 4,590 | 4,680 |
| 02/08/2008 | 4,800 | 4,870 | 4,670 | 4,735 |
| 02/11/2008 | 4,752.8 | 4,752.8 | 4,670 | 4,670 |
| 02/12/2008 | 4,615 | 4,770 | 4,595 | 4,670 |
| 02/13/2008 | 4,850 | 4,880 | 4,805 | 4,810 |
| 02/14/2008 | 5,010 | 5,190 | 4,985 | 5,150 |
| 02/15/2008 | 5,020 | 5,200 | 5,010 | 5,170 |
| 02/18/2008 | 5,170 | 5,250 | 5,100 | 5,110 |
| 02/19/2008 | 5,180 | 5,230 | 5,130 | 5,190 |
| 02/20/2008 | 5,270 | 5,270 | 5,100 | 5,100 |
| 02/21/2008 | 5,200 | 5,370 | 5,170 | 5,340 |
| 02/22/2008 | 5,290 | 5,490 | 5,260 | 5,410 |
| 02/25/2008 | 5,510 | 5,620 | 5,510 | 5,610 |
| 02/26/2008 | 5,740 | 5,850 | 5,710 | 5,780 |
| 02/27/2008 | 5,880 | 5,890 | 5,680 | 5,700 |
| 02/28/2008 | 5,670 | 5,730 | 5,610 | 5,650 |
| 02/29/2008 | 5,420 | 5,440 | 5,310 | 5,330 |
| 03/03/2008 | 5,030 | 5,110 | 5,020 | 5,020 |
| 03/04/2008 | 5,100 | 5,250 | 5,080 | 5,190 |
| 03/05/2008 | 5,160 | 5,320 | 5,160 | 5,320 |
| 03/06/2008 | 5,500 | 5,600 | 5,470 | 5,530 |
| 03/07/2008 | 5,280 | 5,370 | 5,220 | 5,260 |
| 03/10/2008 | 5,210 | 5,300 | 5,100 | 5,120 |
| 03/11/2008 | 5,020 | 5,320 | 4,985 | 5,310 |
| 03/12/2008 | 5,560 | 5,570 | 5,370 | 5,400 |
| 03/13/2008 | 5,350 | 5,350 | 5,050 | 5,140 |
| 03/14/2008 | 5,200 | 5,290 | 5,050 | 5,160 |
| 03/17/2008 | 5,020 | 5,030 | 4,785 | 4,860 |
| 03/18/2008 | 4,855 | 4,965 | 4,755 | 4,965 |
| 03/19/2008 | 5,210 | 5,260 | 5,150 | 5,230 |
| 03/20/2008 | 5,210 | 5,210 | 5,170 | 5,170 |
| 03/21/2008 | 5,280 | 5,290 | 5,110 | 5,170 |
| 03/24/2008 | 5,200 | 5,390 | 5,160 | 5,330 |
| 03/25/2008 | 5,430 | 5,450 | 5,330 | 5,390 |
| 03/26/2008 | 5,270 | 5,320 | 5,200 | 5,230 |
| 03/27/2008 | 5,130 | 5,140 | 5,060 | 5,110 |
| 03/28/2008 | 5,100 | 5,240 | 5,100 | 5,210 |
| 03/31/2008 | 5,190 | 5,190 | 5,040 | 5,090 |
| 04/01/2008 | 5,140 | 5,220 | 5,120 | 5,210 |
| 04/02/2008 | 5,360 | 5,460 | 5,350 | 5,460 |
| 04/03/2008 | 5,430 | 5,460 | 5,360 | 5,390 |
| 04/04/2008 | 5,420 | 5,480 | 5,390 | 5,480 |
| 04/07/2008 | 5,450 | 5,650 | 5,380 | 5,630 |
| 04/08/2008 | 5,580 | 5,610 | 5,490 | 5,500 |
| 04/09/2008 | 5,550 | 5,560 | 5,410 | 5,440 |
| 04/10/2008 | 5,400 | 5,550 | 5,360 | 5,540 |
| 04/11/2008 | 5,590 | 5,600 | 5,540 | 5,550 |
| 04/14/2008 | 5,450 | 5,590 | 5,450 | 5,590 |
| 04/15/2008 | 5,450 | 5,470 | 5,330 | 5,350 |
| 04/16/2008 | 5,400 | 5,400 | 5,220 | 5,220 |
| 04/17/2008 | 5,370 | 5,400 | 5,230 | 5,260 |
| 04/18/2008 | 5,410 | 5,530 | 5,330 | 5,530 |
| 04/21/2008 | 5,680 | 5,900 | 5,680 | 5,900 |
| 04/22/2008 | 5,800 | 5,880 | 5,760 | 5,810 |
| 04/23/2008 | 5,760 | 5,940 | 5,680 | 5,860 |
| 04/24/2008 | 5,840 | 5,900 | 5,790 | 5,820 |
| 04/25/2008 | 5,770 | 5,800 | 5,630 | 5,710 |
| 04/28/2008 | 5,800 | 5,810 | 5,680 | 5,770 |
| 04/29/2008 | 5,760 | 5,760 | 5,680 | 5,680 |
| 04/30/2008 | 5,720 | 5,750 | 5,660 | 5,680 |
| 05/01/2008 | 5,670 | 5,700 | 5,580 | 5,580 |
| 05/02/2008 | 5,680 | 5,680 | 5,620 | 5,680 |
| 05/06/2008 | 5,831.1 | 5,831.1 | 5,810 | 5,810 |
| 05/07/2008 | 5,800 | 5,850 | 5,770 | 5,810 |
| 05/08/2008 | 5,820 | 5,840 | 5,780 | 5,800 |
| 05/09/2008 | 5,780 | 5,800 | 5,750 | 5,760 |
| 05/12/2008 | 5,710 | 5,760 | 5,710 | 5,750 |
| 05/13/2008 | 5,800 | 5,820 | 5,740 | 5,800 |
| 05/14/2008 | 5,820 | 5,840 | 5,800 | 5,830 |
| 05/15/2008 | 5,870 | 5,990 | 5,870 | 5,920 |
| 05/16/2008 | 5,970 | 6,150 | 5,970 | 5,990 |
| 05/19/2008 | 6,030 | 6,140 | 5,980 | 6,110 |
| 05/20/2008 | 6,160 | 6,180 | 6,090 | 6,110 |
| 05/21/2008 | 6,060 | 6,060 | 5,920 | 5,960 |
| 05/22/2008 | 5,830 | 5,940 | 5,800 | 5,930 |
| 05/23/2008 | 5,940 | 6,000 | 5,880 | 5,880 |
| 05/26/2008 | 5,830 | 5,930 | 5,810 | 5,890 |
| 05/27/2008 | 5,900 | 5,950 | 5,880 | 5,920 |
| 05/28/2008 | 5,900 | 5,910 | 5,790 | 5,800 |
| 05/29/2008 | 5,860 | 5,860 | 5,770 | 5,790 |
| 05/30/2008 | 5,840 | 5,870 | 5,770 | 5,830 |
| 06/02/2008 | 5,760 | 5,770 | 5,650 | 5,650 |
| 06/03/2008 | 5,640 | 5,730 | 5,630 | 5,630 |
| 06/04/2008 | 5,680 | 5,790 | 5,660 | 5,780 |
| 06/05/2008 | 5,790 | 5,800 | 5,750 | 5,770 |
| 06/06/2008 | 5,870 | 5,910 | 5,810 | 5,810 |
| 06/09/2008 | 5,660 | 5,740 | 5,660 | 5,710 |
| 06/10/2008 | 5,740 | 5,740 | 5,600 | 5,610 |
| 06/11/2008 | 5,600 | 5,700 | 5,570 | 5,660 |
| 06/12/2008 | 5,540 | 5,670 | 5,510 | 5,670 |
| 06/13/2008 | 5,680 | 5,780 | 5,680 | 5,760 |
| 06/16/2008 | 5,800 | 5,940 | 5,800 | 5,940 |
| 06/17/2008 | 5,970 | 5,980 | 5,910 | 5,920 |
| 06/18/2008 | 5,910 | 5,960 | 5,880 | 5,920 |
| 06/19/2008 | 5,920 | 5,990 | 5,880 | 5,990 |
| 06/20/2008 | 6,020 | 6,030 | 5,910 | 5,920 |
| 06/23/2008 | 5,850 | 5,950 | 5,850 | 5,940 |
| 06/24/2008 | 5,930 | 6,060 | 5,930 | 6,060 |
| 06/25/2008 | 6,070 | 6,160 | 6,030 | 6,130 |
| 06/26/2008 | 6,160 | 6,380 | 6,150 | 6,280 |
| 06/27/2008 | 6,080 | 6,150 | 6,020 | 6,060 |
| 06/30/2008 | 6,090 | 6,090 | 5,930 | 5,940 |
| 07/01/2008 | 5,980 | 6,080 | 5,970 | 6,000 |
| 07/02/2008 | 6,030 | 6,140 | 5,960 | 6,080 |
| 07/03/2008 | 6,050 | 6,150 | 5,990 | 6,120 |
| 07/04/2008 | 6,150 | 6,150 | 6,070 | 6,130 |
| 07/07/2008 | 6,080 | 6,140 | 6,050 | 6,130 |
| 07/08/2008 | 6,090 | 6,120 | 5,930 | 5,940 |
| 07/09/2008 | 6,040 | 6,040 | 5,840 | 5,850 |
| 07/10/2008 | 5,800 | 5,850 | 5,750 | 5,760 |
| 07/11/2008 | 5,760 | 5,880 | 5,700 | 5,810 |
| 07/14/2008 | 5,780 | 5,980 | 5,780 | 5,890 |
| 07/15/2008 | 5,850 | 5,900 | 5,820 | 5,860 |
| 07/16/2008 | 5,810 | 5,810 | 5,590 | 5,610 |
| 07/17/2008 | 5,630 | 5,710 | 5,560 | 5,570 |
| 07/18/2008 | 5,640 | 5,640 | 5,470 | 5,490 |
| 07/21/2008 | 5,440 | 5,530 | 5,350 | 5,530 |
| 07/22/2008 | 5,440 | 5,530 | 5,350 | 5,530 |
| 07/23/2008 | 5,630 | 5,730 | 5,610 | 5,660 |
| 07/24/2008 | 5,650 | 5,710 | 5,550 | 5,560 |
| 07/25/2008 | 5,460 | 5,480 | 5,380 | 5,400 |
| 07/28/2008 | 5,450 | 5,550 | 5,450 | 5,530 |
| 07/29/2008 | 5,480 | 5,630 | 5,480 | 5,610 |
| 07/30/2008 | 5,660 | 5,780 | 5,660 | 5,780 |
| 07/31/2008 | 5,380 | 5,380 | 5,280 | 5,280 |
| 08/01/2008 | 5,230 | 5,240 | 5,010 | 5,150 |
| 08/04/2008 | 5,250 | 5,260 | 5,070 | 5,160 |
| 08/05/2008 | 5,190 | 5,320 | 5,190 | 5,270 |
| 08/06/2008 | 5,320 | 5,410 | 5,320 | 5,390 |
| 08/07/2008 | 5,460 | 5,460 | 5,350 | 5,380 |
| 08/08/2008 | 5,320 | 5,380 | 5,300 | 5,320 |
| 08/11/2008 | 5,400 | 5,400 | 5,320 | 5,350 |
| 08/12/2008 | 5,400 | 5,490 | 5,400 | 5,490 |
| 08/13/2008 | 5,460 | 5,490 | 5,370 | 5,400 |
| 08/14/2008 | 5,360 | 5,380 | 5,210 | 5,220 |
| 08/15/2008 | 5,270 | 5,270 | 5,140 | 5,180 |
| 08/18/2008 | 5,150 | 5,150 | 5,030 | 5,070 |
| 08/19/2008 | 4,980 | 4,985 | 4,855 | 4,870 |
| 08/20/2008 | 4,830 | 5,070 | 4,830 | 5,030 |
| 08/21/2008 | 5,040 | 5,060 | 4,860 | 4,865 |
| 08/22/2008 | 4,870 | 4,985 | 4,870 | 4,910 |
| 08/25/2008 | 4,990 | 5,110 | 4,990 | 5,020 |
| 08/26/2008 | 4,930 | 5,010 | 4,915 | 4,955 |
| 08/27/2008 | 4,995 | 4,995 | 4,905 | 4,925 |
| 08/28/2008 | 4,955 | 4,955 | 4,780 | 4,815 |
| 08/29/2008 | 4,925 | 5,180 | 4,815 | 5,140 |
| 09/01/2008 | 5,340 | 5,460 | 5,330 | 5,370 |
| 09/02/2008 | 5,330 | 5,420 | 5,240 | 5,280 |
| 09/03/2008 | 5,330 | 5,390 | 5,300 | 5,390 |
| 09/04/2008 | 5,390 | 5,420 | 5,270 | 5,320 |
| 09/05/2008 | 5,080 | 5,180 | 5,070 | 5,150 |
| 09/08/2008 | 5,340 | 5,350 | 5,270 | 5,290 |
| 09/09/2008 | 5,260 | 5,260 | 5,080 | 5,110 |
| 09/10/2008 | 4,960 | 5,000 | 4,905 | 4,965 |
| 09/11/2008 | 4,925 | 4,955 | 4,805 | 4,805 |
| 09/12/2008 | 4,825 | 4,915 | 4,795 | 4,845 |
| 09/15/2008 | 4,861.7 | 4,861.7 | 4,555 | 4,555 |
| 09/16/2008 | 4,565 | 4,635 | 4,510 | 4,555 |
| 09/17/2008 | 4,705 | 4,795 | 4,595 | 4,645 |
| 09/18/2008 | 4,445 | 4,480 | 4,260 | 4,395 |
| 09/19/2008 | 4,555 | 4,755 | 4,500 | 4,755 |
| 09/22/2008 | 4,950 | 4,980 | 4,890 | 4,960 |
| 09/23/2008 | 4,950 | 4,950 | 4,820 | 4,820 |
| 09/24/2008 | 4,790 | 4,845 | 4,610 | 4,820 |
| 09/25/2008 | 4,755 | 4,815 | 4,715 | 4,765 |
| 09/26/2008 | 4,770 | 4,780 | 4,645 | 4,685 |
| 09/29/2008 | 4,645 | 4,750 | 4,500 | 4,515 |
| 09/30/2008 | 4,195 | 4,335 | 4,160 | 4,310 |
| 10/01/2008 | 4,350 | 4,385 | 4,070 | 4,100 |
| 10/02/2008 | 4,195 | 4,240 | 3,950 | 3,970 |
| 10/03/2008 | 3,730 | 3,740 | 3,580 | 3,625 |
| 10/06/2008 | 3,425 | 3,490 | 3,290 | 3,355 |
| 10/07/2008 | 3,155 | 3,595 | 3,155 | 3,455 |
| 10/08/2008 | 3,380 | 3,380 | 3,070 | 3,070 |
| 10/09/2008 | 3,270 | 3,470 | 3,255 | 3,470 |
| 10/10/2008 | 3,235 | 3,675 | 3,230 | 3,655 |
| 10/13/2008 | 4,055 | 4,055 | 4,055 | 4,055 |
| 10/14/2008 | 4,055 | 4,055 | 4,055 | 4,055 |
| 10/15/2008 | 4,040 | 4,045 | 3,790 | 3,915 |
| 10/16/2008 | 3,520 | 3,585 | 3,515 | 3,515 |
| 10/17/2008 | 3,550 | 3,630 | 3,290 | 3,365 |
| 10/20/2008 | 3,390 | 3,465 | 3,310 | 3,465 |
| 10/21/2008 | 3,605 | 3,620 | 3,480 | 3,565 |
| 10/22/2008 | 3,370 | 3,440 | 3,285 | 3,290 |
| 10/23/2008 | 3,050 | 3,060 | 2,908 | 3,015 |
| 10/24/2008 | 2,993 | 2,993 | 2,725 | 2,740 |
| 10/27/2008 | 2,680 | 2,750 | 2,440 | 2,440 |
| 10/28/2008 | 2,410 | 2,468 | 2,200 | 2,468 |
| 10/29/2008 | 2,768 | 2,768 | 2,741 | 2,768 |
| 10/30/2008 | 2,978 | 3,070 | 2,900 | 3,070 |
| 10/31/2008 | 3,150 | 3,305 | 2,978 | 3,130 |
| 11/03/2008 | 3,063.1 | 3,265 | 3,063.1 | 3,265 |
| 11/04/2008 | 3,330 | 3,330 | 3,225 | 3,265 |
| 11/05/2008 | 3,385 | 3,640 | 3,365 | 3,630 |
| 11/06/2008 | 3,345 | 3,395 | 3,260 | 3,310 |
| 11/07/2008 | 3,000 | 3,325 | 2,996 | 3,235 |
| 11/10/2008 | 3,370 | 3,390 | 3,230 | 3,235 |
| 11/11/2008 | 3,115 | 3,190 | 3,050 | 3,105 |
| 11/12/2008 | 2,998 | 3,125 | 2,986 | 3,065 |
| 11/13/2008 | 2,899 | 2,933 | 2,832 | 2,855 |
| 11/14/2008 | 3,030 | 3,045 | 2,972 | 2,997 |
| 11/17/2008 | 2,967 | 3,140 | 2,967 | 3,070 |
| 11/18/2008 | 2,990 | 3,050 | 2,976 | 3,005 |
| 11/19/2008 | 2,971 | 3,020 | 2,867 | 2,930 |
| 11/20/2008 | 2,780 | 2,822 | 2,705 | 2,711 |
| 11/21/2008 | 2,630 | 2,854 | 2,535 | 2,845 |
| 11/24/2008 | 2,875.2 | 2,875.2 | 2,875 | 2,875 |
| 11/25/2008 | 3,005 | 3,010 | 2,773 | 2,875 |
| 11/26/2008 | 2,815 | 2,865 | 2,767 | 2,787 |
| 11/27/2008 | 2,907 | 2,999 | 2,907 | 2,959 |
| 11/28/2008 | 2,989 | 3,000 | 2,922 | 2,954 |
| 12/01/2008 | 2,900 | 3,000 | 2,860 | 2,992 |
| 12/02/2008 | 2,823 | 2,918 | 2,823 | 2,882 |
| 12/03/2008 | 2,982 | 3,085 | 2,968 | 3,055 |
| 12/04/2008 | 3,095 | 3,150 | 3,015 | 3,030 |
| 12/05/2008 | 3,105 | 3,140 | 3,035 | 3,095 |
| 12/08/2008 | 3,090 | 3,225 | 3,070 | 3,185 |
| 12/09/2008 | 3,340 | 3,420 | 3,320 | 3,395 |
| 12/10/2008 | 3,370 | 3,615 | 3,360 | 3,595 |
| 12/11/2008 | 3,675 | 3,680 | 3,470 | 3,485 |
| 12/12/2008 | 3,405 | 3,485 | 3,230 | 3,320 |
| 12/15/2008 | 3,480 | 3,585 | 3,415 | 3,560 |
| 12/16/2008 | 3,405 | 3,470 | 3,390 | 3,455 |
| 12/17/2008 | 3,535 | 3,565 | 3,400 | 3,525 |
| 12/18/2008 | 3,485 | 3,530 | 3,445 | 3,445 |
| 12/19/2008 | 3,450 | 3,495 | 3,420 | 3,445 |
| 12/22/2008 | 3,450 | 3,540 | 3,435 | 3,495 |
| 12/23/2008 | 3,505.5 | 3,505.5 | 3,420 | 3,420 |
| 12/24/2008 | 3,505 | 3,510 | 3,415 | 3,420 |
| 12/25/2008 | 3,420 | 3,435 | 3,335 | 3,400 |
| 12/26/2008 | 3,410 | 3,410 | 3,355 | 3,410 |
| 12/29/2008 | 3,395 | 3,425 | 3,350 | 3,380 |
| 12/30/2008 | 3,370 | 3,390 | 3,350 | 3,375 |