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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,215.3012
CLOSE 1,214.9631

Low

LOW 1,007

High

HIGH 1,615
DATEOPENHIGHLOWCLOSE
01/06/20141,4001,4331,3921,432
01/07/20141,4201,4381,4061,431
01/08/20141,4381,6051,4381,585
01/09/20141,5521,5531,5141,542
01/10/20141,5311,6151,5231,608
01/14/20141,5411,575.51,5371,550
01/15/20141,5751,5881,526.51,536
01/16/20141,516.51,5411,4941,506
01/17/20141,5101,5271,457.51,464.5
01/20/20141,194.51,3801,193.51,374.5
01/21/20141,3501,369.51,326.51,341.5
01/22/20141,3501,4081,342.51,402.5
01/23/20141,4201,4441,3771,385
01/24/20141,4061,4091,3481,356
01/27/20141,3351,353.51,3261,326
01/28/20141,3001,310.51,2651,272
01/29/20141,258.51,288.51,223.51,288
01/30/20141,3501,3851,2181,232.5
01/31/20141,220.51,2561,1951,215
02/03/20141,198.51,239.51,196.51,202.5
02/04/20141,195.51,216.51,188.51,190
02/05/20141,2001,213.51,132.51,143.5
02/06/20141,143.51,177.51,121.51,128.5
02/07/20141,149.51,1501,128.51,149
02/10/20141,156.51,2131,144.51,210.5
02/12/20141,2271,238.51,1981,216.5
02/13/20141,2151,220.51,1581,171.5
02/14/20141,1721,192.51,1571,177
02/17/20141,167.51,196.51,162.51,185.5
02/18/20141,191.51,250.51,187.51,246.5
02/19/20141,233.51,266.51,2331,261
02/20/20141,246.51,2631,221.51,224.5
02/21/20141,240.51,2681,2401,258
02/24/20141,2451,2791,240.51,255
02/25/20141,2631,2751,2571,272.5
02/26/20141,2671,318.51,266.51,300
02/27/20141,287.51,299.51,241.51,249
02/28/20141,2491,2701,236.51,255.5
03/03/20141,235.51,2501,2161,233.5
03/04/20141,234.51,265.51,222.51,256.5
03/05/20141,276.51,287.51,2551,257
03/06/20141,2491,264.51,235.51,260
03/07/20141,2701,272.51,252.51,262.5
03/10/20141,253.51,256.51,236.51,240
03/11/20141,2331,239.51,2251,239.5
03/12/20141,228.51,235.51,2171,225
03/13/20141,228.51,2361,221.51,229
03/14/20141,2131,2281,187.51,191
03/17/20141,1821,198.51,180.51,188.5
03/18/20141,1961,1981,1671,174
03/19/20141,1831,191.51,1691,169
03/20/20141,1691,178.51,153.51,155
03/24/20141,1561,243.51,1561,215
03/25/20141,2101,232.51,167.51,171
03/26/20141,1851,229.51,1851,206.5
03/27/20141,199.51,2001,1361,178.5
03/28/20141,158.51,2021,152.51,199.5
03/31/20141,2121,2341,2031,226
04/01/20141,2341,2351,204.51,215
04/02/20141,2091,217.51,1871,208.5
04/03/20141,218.51,2211,1981,201
04/04/20141,2011,204.51,188.51,193
04/07/20141,183.51,1981,1741,183.5
04/08/20141,1751,185.51,159.51,160
04/09/20141,1481,152.51,1141,130.5
04/10/20141,142.51,1481,1221,127
04/11/20141,1181,124.51,1071,112
04/14/20141,101.51,123.51,101.51,105
04/15/20141,1051,107.51,0801,087.5
04/16/20141,094.51,111.51,0841,101
04/17/20141,1121,1371,1121,116.5
04/18/20141,1261,126.51,0981,114.5
04/21/20141,118.51,1341,116.51,125
04/22/20141,1191,1331,104.51,105.5
04/23/20141,1161,1191,1011,113.5
04/24/20141,119.51,122.51,0971,100
04/25/20141,0921,104.51,0611,075.5
04/28/20141,075.51,0811,0641,070
04/30/20141,0671,0841,062.51,074
05/01/20141,068.51,0871,067.51,086
05/02/20141,0991,1181,0931,097
05/07/20141,0831,089.51,0581,067
05/08/20141,055.51,0671,0071,059.5
05/09/20141,059.51,0931,052.51,080.5
05/12/20141,067.51,0921,065.51,071.5
05/13/20141,0901,1081,0841,103.5
05/14/20141,1181,1271,1081,116
05/15/20141,1001,1201,0961,116
05/16/20141,106.51,112.51,0931,098
05/19/20141,0901,1161,0801,099
05/20/20141,1101,139.51,108.51,129.5
05/21/20141,114.51,1301,114.51,123
05/22/20141,1401,1551,1311,149.5
05/23/20141,1581,186.51,154.51,159
05/26/20141,1711,1871,1681,185.5
05/27/20141,1791,1941,176.51,180.5
05/28/20141,181.51,190.51,171.51,174.5
05/29/20141,1631,1881,1631,181
05/30/20141,1821,184.51,1741,177
06/02/20141,177.51,194.51,1731,183.5
06/03/20141,1981,2001,1901,192
06/04/20141,1991,1991,182.51,196
06/05/20141,192.51,198.51,1841,190
06/06/20141,186.51,1901,1691,178
06/09/20141,1881,201.51,1881,199
06/10/20141,209.51,2331,1831,189
06/11/20141,186.51,1941,155.51,169
06/12/20141,1501,151.51,1381,151.5
06/13/20141,152.51,177.51,151.51,173
06/16/20141,1821,2111,1711,193
06/17/20141,1931,2181,1901,209
06/18/20141,2041,2391,2041,234
06/19/20141,2341,242.51,2191,241
06/20/20141,2441,252.51,225.51,251.5
06/23/20141,259.51,259.51,2371,239
06/24/20141,235.51,251.51,2221,244.5
06/25/20141,230.51,236.51,219.51,221
06/26/20141,2231,229.51,2111,216.5
06/27/20141,224.51,224.51,192.51,204.5
06/30/20141,204.51,218.51,2021,212.5
07/01/20141,2171,2311,2141,228
07/02/20141,238.51,2531,2321,250.5
07/03/20141,2661,287.51,255.51,276.5
07/04/20141,2931,3001,277.51,280.5
07/07/20141,2801,2951,273.51,286
07/08/20141,2761,282.51,2641,264.5
07/09/20141,2581,2661,2451,263.5
07/10/20141,265.51,266.51,2431,245
07/11/20141,228.51,2351,2171,225.5
07/14/20141,2261,2481,224.51,247
07/15/20141,2551,2571,245.51,253
07/16/20141,2701,274.51,2601,263.5
07/17/20141,2601,2741,2551,256
07/18/20141,2321,2541,231.51,249.5
07/22/20141,2661,3051,2661,292.5
07/23/20141,300.51,309.51,298.51,304
07/24/20141,281.51,285.51,2551,259.5
07/25/20141,256.51,275.51,250.51,273
07/28/20141,2651,271.51,240.51,244
07/29/20141,242.51,2501,2371,240.5
07/30/20141,2391,253.51,2281,232.5
07/31/20141,1741,187.51,1331,152.5
08/01/20141,1501,151.51,130.51,135
08/04/20141,1401,1401,1151,122.5
08/05/20141,1221,1411,1191,120
08/06/20141,1251,1271,1071,107.5
08/07/20141,107.51,113.51,0971,108.5
08/08/20141,1011,1061,0791,083.5
08/11/20141,0991,1031,092.51,099
08/12/20141,1001,1021,086.51,096.5
08/13/20141,096.51,0991,0881,097
08/14/20141,1101,1201,1001,110
08/15/20141,1151,137.51,1121,129
08/18/20141,141.51,212.51,139.51,174
08/19/20141,169.51,185.51,150.51,167.5
08/20/20141,1651,1721,154.51,159
08/21/20141,160.51,167.51,1521,160
08/22/20141,1701,173.51,1581,161.5
08/25/20141,1651,172.51,162.51,167.5
08/26/20141,169.51,171.51,156.51,157
08/27/20141,1651,168.51,150.51,155.5
08/28/20141,1501,155.51,140.51,145
08/29/20141,1401,157.51,137.51,153
09/01/20141,168.51,1851,161.51,173.5
09/02/20141,1751,214.51,174.51,207.5
09/03/20141,2151,216.51,1871,190.5
09/04/20141,195.51,2061,1901,192
09/05/20141,197.51,198.51,1851,194
09/08/20141,182.51,183.51,1611,177.5
09/09/20141,1831,187.51,1771,177
09/10/20141,1791,1941,178.51,193.5
09/11/20141,1991,2081,193.51,202
09/12/20141,1951,2001,186.51,192
09/16/20141,1931,212.51,192.51,209.5
09/17/20141,211.51,2181,200.51,200.5
09/18/20141,2071,222.51,2061,218
09/19/20141,2211,2281,2131,216.5
09/22/20141,2201,2471,2201,226.5
09/24/20141,214.51,222.51,192.51,197.5
09/25/20141,200.51,2191,200.51,213.5
09/26/20141,2001,208.51,1971,203
09/29/20141,208.51,2141,1931,200
09/30/20141,1981,202.51,185.51,193
10/01/20141,190.51,1941,1751,175
10/02/20141,1601,164.51,1491,149.5
10/03/20141,1391,1551,130.51,142
10/06/20141,1601,1781,158.51,166
10/07/20141,1701,1741,151.51,152.5
10/08/20141,1391,1501,133.51,145
10/09/20141,1501,1551,130.51,132.5
10/10/20141,115.51,125.51,1091,118.5
10/14/20141,106.51,118.51,0981,106
10/15/20141,106.51,110.51,0901,107.5
10/16/20141,073.51,0881,0531,072.5
10/17/20141,0831,089.51,0651,069.5
10/20/20141,087.51,101.51,0841,096
10/21/20141,1001,1131,0901,098.5
10/22/20141,1101,1251,107.51,121
10/23/20141,122.51,1271,1061,118.5
10/24/20141,125.51,126.51,089.51,093.5
10/27/20141,1071,123.51,104.51,118
10/28/20141,1181,121.51,1041,110
10/29/20141,110.51,1201,104.51,112
10/30/20141,1901,1981,105.51,123.5
10/31/20141,132.51,199.51,132.51,191
11/04/20141,2561,2561,225.51,227.5
11/05/20141,2251,2481,222.51,233.5
11/06/20141,2401,245.51,212.51,220
11/07/20141,234.51,2361,212.51,216.5
11/10/20141,2091,2141,1991,205.5
11/11/20141,2181,2441,214.51,237
11/12/20141,2501,2661,2481,256
11/13/20141,2521,2561,234.51,252.5
11/14/20141,274.51,2881,2621,287.5
11/17/20141,290.51,2971,2541,257
11/18/20141,2721,3001,2711,299
11/19/20141,315.51,3321,283.51,285
11/20/20141,2921,3051,274.51,292.5
11/21/20141,296.51,2991,2771,297
11/25/20141,3131,3351,306.51,325.5
11/26/20141,3181,3501,3151,342.5
11/27/20141,3611,365.51,323.51,332
11/28/20141,348.51,377.51,338.51,376
12/01/20141,3851,4461,3781,413
12/02/20141,3801,4061,375.51,380
12/03/20141,3981,4201,3941,405
12/04/20141,4301,434.51,3881,398
12/05/20141,409.51,419.51,390.51,418.5
12/08/20141,4211,4211,3811,384.5
12/09/20141,377.51,3951,360.51,365.5
12/10/20141,3551,366.51,342.51,353
12/11/20141,3311,3391,311.51,335.5
12/12/20141,3271,340.51,3211,321
12/15/20141,3091,3241,2991,302
12/16/20141,2761,2871,2481,250.5
12/17/20141,2401,259.51,234.51,243
12/18/20141,2701,2821,257.51,265.5
12/19/20141,2851,287.51,2601,264
12/22/20141,2751,278.51,252.51,265.5
12/24/20141,2791,2931,2701,285
12/25/20141,2891,293.51,2771,278
12/26/20141,2801,2901,2751,283.5
12/29/20141,283.51,287.51,258.51,264.5
12/30/20141,2771,284.51,260.51,260.5