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

2011 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 1,653.6449

CLOSE 1,650.6286

Low

LOW 1,041

High

HIGH 2,679

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	2,400	2,400	2,333	2,334
01/05/2011	2,301	2,332	2,263	2,285
01/06/2011	2,318	2,353	2,317	2,345
01/07/2011	2,363	2,374	2,352	2,358
01/11/2011	2,381	2,422	2,375	2,400
01/12/2011	2,404	2,414	2,364	2,364
01/13/2011	2,381	2,403	2,369	2,400
01/14/2011	2,400	2,407	2,380	2,386
01/17/2011	2,389	2,426	2,389	2,416
01/18/2011	2,421	2,421	2,397	2,409
01/19/2011	2,425	2,431	2,404	2,407
01/20/2011	2,411	2,411	2,305	2,308
01/21/2011	2,290	2,290	2,242	2,258
01/24/2011	2,258	2,261	2,214	2,260
01/25/2011	2,265	2,298	2,261	2,269
01/26/2011	2,264	2,264	2,232	2,232
01/27/2011	2,231	2,271	2,231	2,257
01/28/2011	2,266	2,288	2,211	2,213
01/31/2011	2,200	2,244	2,172	2,227
02/01/2011	2,246	2,275	2,242	2,251
02/02/2011	2,296	2,306	2,201	2,296
02/03/2011	2,321	2,325	2,271	2,285
02/04/2011	2,297	2,300	2,279	2,284
02/07/2011	2,284	2,297	2,279	2,289
02/08/2011	2,297	2,305	2,296	2,303
02/09/2011	2,313	2,319	2,312	2,316
02/10/2011	2,335	2,407	2,327	2,400
02/14/2011	2,436	2,441	2,409	2,415
02/15/2011	2,434	2,452	2,424	2,439
02/16/2011	2,470	2,547	2,460	2,538
02/17/2011	2,578	2,679	2,550	2,555
02/18/2011	2,519	2,554	2,400	2,537
02/21/2011	2,545	2,615	2,545	2,565
02/22/2011	2,561	2,568	2,472	2,473
02/23/2011	2,435	2,505	2,423	2,430
02/24/2011	2,437	2,442	2,408	2,413
02/25/2011	2,420	2,483	2,420	2,481
02/28/2011	2,450	2,456	2,397	2,399
03/01/2011	2,425	2,452	2,402	2,418
03/02/2011	2,391	2,392	2,324	2,324
03/03/2011	2,312	2,370	2,294	2,317
03/04/2011	2,367	2,384	2,327	2,335
03/07/2011	2,294	2,311	2,282	2,289
03/08/2011	2,300	2,308	2,284	2,291
03/09/2011	2,317	2,377	2,317	2,367
03/10/2011	2,358	2,365	2,311	2,312
03/11/2011	2,301	2,321	2,300	2,303
03/14/2011	2,053	2,200	2,048	2,128
03/15/2011	2,090	2,107	2,000	2,061
03/16/2011	2,126	2,229	2,126	2,201
03/17/2011	2,101	2,149	2,075	2,125
03/18/2011	2,134	2,180	2,134	2,160
03/22/2011	2,230	2,243	2,209	2,232
03/23/2011	2,212	2,275	2,212	2,247
03/24/2011	2,250	2,254	2,205	2,205
03/25/2011	2,239	2,239	2,212	2,224
03/28/2011	2,225	2,225	2,200	2,224
03/29/2011	2,193	2,203	2,154	2,178
03/30/2011	2,185	2,235	2,174	2,235
03/31/2011	2,269	2,275	2,210	2,275
04/01/2011	2,240	2,255	2,205	2,214
04/04/2011	2,234	2,234	2,214	2,215
04/05/2011	2,212	2,216	2,185	2,192
04/06/2011	2,196	2,196	2,151	2,170
04/07/2011	2,150	2,156	2,078	2,097
04/08/2011	2,047	2,069	2,006	2,059
04/11/2011	2,063	2,118	2,063	2,105
04/12/2011	2,095	2,109	2,056	2,068
04/13/2011	2,070	2,115	2,053	2,072
04/14/2011	2,079	2,079	2,051	2,064
04/15/2011	2,088	2,110	2,063	2,071
04/18/2011	2,079	2,086	2,026	2,027
04/19/2011	2,010	2,031	2,001	2,017
04/20/2011	2,030	2,040	2,019	2,032
04/21/2011	2,038	2,038	2,014	2,025
04/22/2011	2,015	2,020	2,009	2,012
04/25/2011	2,015	2,040	2,015	2,028
04/26/2011	1,994	2,004	1,935	2,002
04/27/2011	2,000	2,002	1,976	1,981
04/28/2011	1,963	1,963	1,912	1,923
05/02/2011	1,944	1,990	1,937	1,986
05/06/2011	1,954	1,989	1,954	1,979
05/09/2011	1,979	1,979	1,921	1,931
05/10/2011	1,925	1,929	1,912	1,922
05/11/2011	1,930	1,937	1,893	1,901
05/12/2011	1,883	1,935	1,855	1,862
05/13/2011	1,840	1,843	1,795	1,828
05/16/2011	1,814	1,863	1,810	1,825
05/17/2011	1,831	1,847	1,823	1,847
05/18/2011	1,867	1,886	1,838	1,884
05/19/2011	1,889	1,896	1,840	1,844
05/20/2011	1,836	1,864	1,830	1,845
05/23/2011	1,845	1,845	1,815	1,823
05/24/2011	1,815	1,844	1,815	1,842
05/25/2011	1,848	1,861	1,840	1,849
05/26/2011	1,860	1,885	1,860	1,878
05/27/2011	1,871	1,871	1,857	1,861
05/30/2011	1,840	1,851	1,827	1,830
05/31/2011	1,830	1,881	1,830	1,881
06/01/2011	1,879	1,931	1,878	1,911
06/02/2011	1,859	1,862	1,832	1,840
06/03/2011	1,850	1,854	1,820	1,821
06/06/2011	1,830	1,839	1,791	1,803
06/07/2011	1,796	1,808	1,782	1,787
06/08/2011	1,788	1,788	1,660	1,697
06/09/2011	1,660	1,663	1,604	1,617
06/10/2011	1,620	1,646	1,579	1,639
06/13/2011	1,620	1,651	1,590	1,595
06/14/2011	1,600	1,638	1,578	1,630
06/15/2011	1,640	1,641	1,600	1,608
06/16/2011	1,586	1,606	1,571	1,572
06/17/2011	1,573	1,573	1,505	1,506
06/20/2011	1,505	1,551	1,490	1,530
06/21/2011	1,526	1,556	1,516	1,556
06/22/2011	1,567	1,574	1,531	1,538
06/23/2011	1,511	1,513	1,470	1,470
06/24/2011	1,465	1,495	1,460	1,482
06/27/2011	1,482	1,482	1,448	1,459
06/28/2011	1,462	1,499	1,458	1,490
06/29/2011	1,520	1,547	1,512	1,523
06/30/2011	1,520	1,532	1,487	1,501
07/01/2011	1,507	1,516	1,470	1,481
07/04/2011	1,499	1,517	1,485	1,510
07/05/2011	1,510	1,540	1,505	1,537
07/06/2011	1,597	1,615	1,555	1,587
07/07/2011	1,580	1,613	1,580	1,604
07/08/2011	1,618	1,651	1,615	1,643
07/11/2011	1,634	1,652	1,617	1,625
07/12/2011	1,592	1,604	1,578	1,583
07/13/2011	1,567	1,593	1,567	1,579
07/14/2011	1,560	1,565	1,547	1,557
07/15/2011	1,554	1,554	1,506	1,523
07/19/2011	1,478	1,484	1,460	1,467
07/20/2011	1,489	1,499	1,458	1,461
07/21/2011	1,468	1,499	1,461	1,499
07/22/2011	1,499	1,505	1,471	1,491
07/25/2011	1,485	1,486	1,457	1,458
07/26/2011	1,455	1,456	1,415	1,425
07/27/2011	1,396	1,403	1,379	1,396
07/28/2011	1,401	1,425	1,397	1,410
07/29/2011	1,140	1,242	1,110	1,227
08/01/2011	1,243	1,286	1,208	1,214
08/02/2011	1,222	1,222	1,168	1,183
08/03/2011	1,160	1,219	1,154	1,189
08/04/2011	1,199	1,248	1,195	1,199
08/05/2011	1,147	1,204	1,147	1,204
08/08/2011	1,213	1,239	1,201	1,222
08/09/2011	1,192	1,194	1,144	1,152
08/10/2011	1,171	1,174	1,130	1,147
08/11/2011	1,119	1,152	1,118	1,140
08/12/2011	1,140	1,141	1,078	1,086
08/15/2011	1,116	1,212	1,112	1,211
08/16/2011	1,212	1,249	1,163	1,167
08/17/2011	1,197	1,220	1,189	1,200
08/18/2011	1,209	1,218	1,198	1,213
08/19/2011	1,190	1,242	1,190	1,230
08/22/2011	1,236	1,249	1,200	1,200
08/23/2011	1,207	1,321	1,204	1,311
08/24/2011	1,310	1,316	1,233	1,243
08/25/2011	1,246	1,285	1,246	1,264
08/26/2011	1,289	1,289	1,255	1,272
08/29/2011	1,264	1,310	1,260	1,295
08/30/2011	1,312	1,321	1,290	1,296
08/31/2011	1,312	1,343	1,304	1,327
09/01/2011	1,352	1,359	1,323	1,328
09/02/2011	1,328	1,331	1,293	1,313
09/05/2011	1,303	1,315	1,293	1,305
09/06/2011	1,292	1,292	1,255	1,265
09/07/2011	1,301	1,323	1,296	1,304
09/08/2011	1,342	1,362	1,326	1,340
09/09/2011	1,329	1,330	1,315	1,318
09/12/2011	1,273	1,300	1,270	1,294
09/13/2011	1,290	1,290	1,215	1,229
09/14/2011	1,245	1,264	1,220	1,224
09/15/2011	1,226	1,227	1,170	1,188
09/16/2011	1,189	1,198	1,158	1,181
09/20/2011	1,167	1,174	1,160	1,165
09/21/2011	1,165	1,199	1,165	1,184
09/22/2011	1,165	1,198	1,161	1,195
09/26/2011	1,190	1,203	1,174	1,181
09/27/2011	1,192	1,192	1,163	1,174
09/28/2011	1,174	1,174	1,102	1,106
09/29/2011	1,107	1,145	1,097	1,141
09/30/2011	1,127	1,145	1,112	1,122
10/03/2011	1,127	1,140	1,120	1,135
10/04/2011	1,127	1,150	1,127	1,145
10/05/2011	1,144	1,184	1,142	1,180
10/06/2011	1,186	1,204	1,170	1,181
10/07/2011	1,185	1,197	1,175	1,178
10/11/2011	1,195	1,195	1,182	1,194
10/12/2011	1,181	1,192	1,150	1,161
10/13/2011	1,170	1,222	1,168	1,215
10/14/2011	1,192	1,201	1,173	1,175
10/17/2011	1,190	1,214	1,190	1,212
10/18/2011	1,197	1,213	1,196	1,200
10/19/2011	1,204	1,206	1,197	1,200
10/20/2011	1,195	1,200	1,175	1,187
10/21/2011	1,172	1,195	1,171	1,184
10/24/2011	1,180	1,203	1,179	1,196
10/25/2011	1,180	1,182	1,162	1,168
10/26/2011	1,155	1,157	1,082	1,124
10/27/2011	1,094	1,136	1,086	1,126
10/28/2011	1,122	1,180	1,115	1,177
10/31/2011	1,168	1,223	1,166	1,207
11/01/2011	1,200	1,205	1,170	1,178
11/02/2011	1,161	1,179	1,159	1,161
11/04/2011	1,170	1,189	1,167	1,185
11/07/2011	1,204	1,215	1,197	1,212
11/08/2011	1,204	1,220	1,199	1,211
11/09/2011	1,217	1,249	1,210	1,225
11/10/2011	1,203	1,247	1,198	1,241
11/11/2011	1,237	1,243	1,214	1,229
11/14/2011	1,243	1,252	1,236	1,245
11/15/2011	1,237	1,238	1,204	1,208
11/16/2011	1,212	1,212	1,171	1,183
11/17/2011	1,164	1,178	1,146	1,168
11/18/2011	1,147	1,166	1,142	1,162
11/21/2011	1,150	1,187	1,150	1,163
11/22/2011	1,142	1,146	1,131	1,135
11/24/2011	1,107	1,116	1,083	1,086
11/25/2011	1,105	1,133	1,102	1,117
11/28/2011	1,147	1,169	1,136	1,147
11/29/2011	1,164	1,181	1,164	1,180
11/30/2011	1,179	1,179	1,138	1,160
12/01/2011	1,162	1,173	1,145	1,148
12/02/2011	1,135	1,137	1,116	1,124
12/05/2011	1,132	1,145	1,120	1,125
12/06/2011	1,121	1,129	1,106	1,106
12/07/2011	1,124	1,133	1,114	1,115
12/08/2011	1,117	1,119	1,088	1,106
12/09/2011	1,085	1,106	1,084	1,091
12/12/2011	1,102	1,110	1,095	1,105
12/13/2011	1,098	1,123	1,092	1,118
12/14/2011	1,135	1,150	1,113	1,113
12/15/2011	1,110	1,112	1,093	1,093
12/16/2011	1,103	1,103	1,085	1,087
12/19/2011	1,091	1,091	1,047	1,056
12/20/2011	1,057	1,070	1,041	1,058
12/21/2011	1,059	1,059	1,048	1,054
12/22/2011	1,057	1,079	1,057	1,068
12/26/2011	1,066	1,066	1,049	1,060
12/27/2011	1,070	1,083	1,070	1,073
12/28/2011	1,073	1,075	1,054	1,056
12/29/2011	1,055	1,057	1,045	1,053
12/30/2011	1,050	1,055	1,048	1,054

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High