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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,586.7374
CLOSE 2,581.9606

Low

LOW 2,013

High

HIGH 3,670
DATEOPENHIGHLOWCLOSE
01/05/20093,5203,5803,5203,560
01/06/20093,6353,6703,6003,660
01/07/20093,6503,6703,6103,620
01/08/20093,5203,5253,4053,405
01/09/20093,3903,4653,3303,380
01/12/20093,424.63,424.63,4103,410
01/13/20093,2603,4453,2603,410
01/14/20093,4053,4403,3253,330
01/15/20093,2503,3503,2503,275
01/16/20093,2753,2853,2103,260
01/19/20093,3203,3203,2403,265
01/20/20093,2503,2703,2053,230
01/21/20093,1903,1953,0153,020
01/22/20093,1003,1203,0353,110
01/23/20093,0703,0703,0003,005
01/26/20092,9923,0252,9002,907
01/27/20092,9673,0802,9553,065
01/28/20093,0753,1753,0603,170
01/29/20093,2603,2603,1703,205
01/30/20092,8272,8342,8052,805
02/02/20092,7152,7152,5302,614
02/03/20092,6442,7802,6162,703
02/04/20092,7642,7802,7202,761
02/05/20092,7692,7922,7312,736
02/06/20092,7962,7992,7422,760
02/09/20092,8202,8202,7052,713
02/10/20092,7432,7562,7012,721
02/11/20092,698.32,7642,698.32,764
02/12/20092,6772,7902,6632,764
02/13/20092,7762,8582,7512,810
02/16/20092,8112,8462,7832,838
02/17/20092,8082,8162,7922,797
02/18/20092,7902,7902,7102,713
02/19/20092,7252,7262,6222,640
02/20/20092,6102,6102,5052,542
02/23/20092,4822,5822,4682,549
02/24/20092,4972,6652,4922,665
02/25/20092,7852,7852,7152,765
02/26/20092,7492,8092,7452,761
02/27/20092,8152,8452,8002,825
03/02/20092,7652,8322,7542,771
03/03/20092,7002,7852,7002,711
03/04/20092,7102,7432,6602,735
03/05/20092,7622,7842,6892,694
03/06/20092,6342,6642,5922,609
03/09/20092,6382,6892,6292,663
03/10/20092,6502,6712,6372,666
03/11/20092,7672,8542,7512,849
03/12/20092,8302,8312,7122,798
03/13/20092,8282,9052,8262,873
03/16/20092,9332,9802,9302,960
03/17/20092,9603,0002,9562,987
03/18/20092,9883,0102,8202,862
03/19/20092,8552,8802,7852,820
03/23/20092,8382,9362,7982,936
03/24/20093,0303,0752,9973,065
03/25/20093,0503,0653,0253,055
03/26/20092,9833,0252,9833,025
03/27/20093,0453,0802,9762,981
03/30/20092,9792,9842,8242,826
03/31/20092,8272,9202,8252,855
04/01/20092,8852,9082,8482,904
04/02/20092,9642,9982,9492,982
04/03/20093,0503,0802,9502,974
04/06/20092,9893,0102,9432,950
04/07/20092,9952,9952,9372,979
04/08/20092,9402,9402,8532,858
04/09/20092,8872,9002,7842,802
04/10/20092,8292,8442,7622,806
04/13/20092,7832,7932,6422,674
04/14/20092,6442,7072,5972,691
04/15/20092,7012,7632,6802,763
04/16/20092,7932,8232,7802,802
04/17/20092,8042,8042,6092,613
04/20/20092,6122,6122,4962,511
04/21/20092,5002,5882,4822,542
04/22/20092,5722,6292,5642,628
04/23/20092,6492,6882,6032,677
04/24/20092,6172,6692,5902,590
04/27/20092,6082,6222,5752,587
04/28/20092,5932,6392,5572,560
04/29/20092,5602,6142,5602,614
04/30/20092,5852,6302,5852,614
05/01/20092,6442,6712,6442,655
05/06/20092,791.42,791.42,6822,682
05/07/20092,7342,7992,5802,682
05/08/20092,6002,6392,5832,607
05/11/20092,6212,6232,5502,605
05/12/20092,5992,6332,5922,626
05/13/20092,6212,6672,6162,661
05/14/20092,6312,6522,6112,620
05/15/20092,6142,6272,5702,592
05/18/20092,5722,5722,5232,524
05/19/20092,5842,5902,5582,574
05/20/20092,5792,5872,5502,571
05/21/20092,5622,6022,5542,600
05/22/20092,5702,5742,5302,540
05/25/20092,5402,5472,5212,538
05/26/20092,5262,5402,5222,533
05/27/20092,5652,5722,5612,563
05/28/20092,5592,5832,5492,570
05/29/20092,5762,5762,5632,563
06/01/20092,5822,6602,5822,658
06/02/20092,6882,6882,6402,644
06/03/20092,6652,6692,5772,577
06/04/20092,5652,5682,5262,536
06/05/20092,5412,5492,5222,530
06/08/20092,5592,6002,5332,576
06/09/20092,5802,6302,5652,609
06/10/20092,6242,6422,6072,636
06/11/20092,6152,6152,5772,588
06/12/20092,5662,5662,5352,549
06/15/20092,5462,5672,5382,546
06/16/20092,5542,5672,5492,555
06/17/20092,5532,5942,5442,585
06/18/20092,5902,5982,5552,593
06/19/20092,5962,6042,5852,586
06/22/20092,5612,5742,5552,561
06/23/20092,5532,5542,5382,541
06/24/20092,5452,5732,5342,563
06/25/20092,5842,5972,5662,584
06/26/20092,5882,5912,5682,580
06/29/20092,5912,6702,5902,630
06/30/20092,6802,6812,6402,671
07/01/20092,6582,6802,6382,662
07/02/20092,6802,6802,6442,651
07/03/20092,6242,6292,6122,623
07/06/20092,6242,6322,6132,615
07/07/20092,6132,6452,6132,638
07/08/20092,6192,6662,6192,666
07/09/20092,6282,6322,6122,615
07/10/20092,6252,6252,5802,589
07/13/20092,5752,6302,5702,576
07/14/20092,6062,6062,5612,589
07/15/20092,5992,5992,5642,565
07/16/20092,5842,6092,5832,584
07/17/20092,5772,5902,5572,564
07/20/20092,5642,6052,5572,575
07/21/20092,5642,6052,5572,575
07/22/20092,5852,6092,5802,601
07/23/20092,6092,6372,6092,619
07/24/20092,6582,6642,6442,663
07/27/20092,6742,6882,6602,667
07/28/20092,6462,6622,6442,662
07/29/20092,6202,6242,5922,602
07/30/20092,6322,7002,6322,683
07/31/20092,5702,5702,5262,532
08/03/20092,5602,5832,5572,569
08/04/20092,5652,5652,5462,552
08/05/20092,5522,5552,5402,541
08/06/20092,5512,5582,5332,546
08/07/20092,5472,5472,5332,542
08/10/20092,5602,5622,5462,550
08/11/20092,5602,5632,5422,542
08/12/20092,5352,5372,5272,532
08/13/20092,5362,5432,5322,535
08/14/20092,5352,5442,5322,542
08/17/20092,5192,5192,4692,472
08/18/20092,4582,4672,4222,448
08/19/20092,4492,4902,4432,470
08/20/20092,4622,4622,4302,450
08/21/20092,4302,4302,3502,375
08/24/20092,4052,4342,4042,408
08/25/20092,4092,4202,3982,402
08/26/20092,4082,4212,4012,421
08/27/20092,4292,4452,4192,439
08/28/20092,4502,5132,4502,510
08/31/20092,5412,5482,5002,527
09/01/20092,5082,5332,5052,516
09/02/20092,4562,5092,4562,509
09/03/20092,4792,4952,4762,476
09/04/20092,4712,4712,4252,436
09/07/20092,4492,4492,4262,438
09/08/20092,4352,4402,4282,432
09/09/20092,4622,4812,4392,444
09/10/20092,4602,4742,4542,456
09/11/20092,4722,4982,4652,494
09/14/20092,4842,5032,4792,493
09/15/20092,4992,5032,4722,472
09/16/20092,4752,4792,4362,436
09/17/20092,4592,4652,4432,459
09/18/20092,4592,4592,4282,438
09/21/20092,4382,4382,4382,438
09/23/20092,4362,4852,4302,485
09/24/20092,4362,4852,4302,485
09/25/20092,4122,4142,3992,401
09/28/20092,3612,3612,2932,311
09/29/20092,3222,3322,2942,303
09/30/20092,2882,2882,2302,267
10/01/20092,2812,2952,2572,261
10/02/20092,2312,2502,2102,249
10/05/20092,2462,2462,2192,220
10/06/20092,2222,2342,1652,173
10/07/20092,1992,2002,1742,181
10/08/20092,1842,2272,1842,227
10/09/20092,3422,3932,3422,379
10/12/20092,3842,3842,3172,317
10/13/20092,3842,3842,3172,317
10/14/20092,3232,3322,3082,324
10/15/20092,3382,3402,3162,322
10/16/20092,3192,3942,3192,393
10/19/20092,4222,4442,3792,401
10/20/20092,4032,4292,3852,422
10/21/20092,4092,4502,4092,435
10/22/20092,4352,4562,4352,456
10/23/20092,4592,4622,4502,456
10/26/20092,4592,4702,4492,450
10/27/20092,4582,4582,4002,410
10/28/20092,3812,4332,3802,429
10/29/20092,3872,4482,3782,418
10/30/20092,3582,3762,2812,300
11/02/20092,2882,3262,2652,320
11/03/20092,2852,3582,2852,358
11/04/20092,2852,3582,2852,358
11/05/20092,3592,3982,3462,392
11/06/20092,3982,4322,3892,423
11/09/20092,3762,4072,3652,367
11/10/20092,3712,3842,3512,351
11/11/20092,3462,3462,3082,314
11/12/20092,3102,3272,2942,320
11/13/20092,3192,3382,2992,299
11/16/20092,2912,3192,2822,304
11/17/20092,3092,3222,2652,276
11/18/20092,2512,2732,2462,249
11/19/20092,2562,2562,2102,225
11/20/20092,1952,2112,1802,189
11/23/20092,1852,2322,1802,207
11/24/20092,1852,2322,1802,207
11/25/20092,1882,2182,1752,213
11/26/20092,1952,2092,1732,188
11/27/20092,1652,1662,1252,131
11/30/20092,1322,1602,1322,160
12/01/20092,1302,1412,0642,124
12/02/20092,1192,1432,0512,065
12/03/20092,0732,0962,0442,053
12/04/20092,0532,0622,0132,034
12/07/20092,0892,1612,0872,159
12/08/20092,1652,2162,1582,186
12/09/20092,1562,1612,1172,145
12/10/20092,1442,1702,1252,142
12/11/20092,1532,1582,1462,148
12/14/20092,1592,1692,0882,112
12/15/20092,0892,1192,0632,107
12/16/20092,1672,1702,1462,159
12/17/20092,1632,1652,1302,133
12/18/20092,1322,1712,1252,135
12/21/20092,1542,1572,1342,139
12/22/20092,1602,2002,1572,192
12/23/20092,2052,2202,1792,179
12/24/20092,2052,2202,1792,179
12/25/20092,1852,1852,1622,166
12/28/20092,1712,1902,1702,186
12/29/20092,1862,1892,1742,188
12/30/20092,2032,2432,1962,219