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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,900.1639
CLOSE 1,898.1865

Low

LOW 1,114

High

HIGH 2,605
DATEOPENHIGHLOWCLOSE
01/05/20151,251.51,2551,2301,232
01/06/20151,2041,2061,177.51,180.5
01/07/20151,1801,196.51,176.51,186.5
01/08/20151,2001,284.51,1791,213.5
01/09/20151,215.51,245.51,215.51,220.5
01/13/20151,2051,2271,201.51,226.5
01/14/20151,215.51,2201,172.51,173.5
01/15/20151,184.51,217.51,1831,208.5
01/16/20151,1851,1951,170.51,193
01/19/20151,2191,223.51,2071,212.5
01/20/20151,2011,2231,197.51,218.5
01/21/20151,212.51,225.51,2071,216.5
01/22/20151,2081,212.51,1951,206
01/23/20151,217.51,218.51,196.51,202
01/26/20151,1851,2111,1831,209.5
01/27/20151,218.51,2411,2181,231.5
01/28/20151,2231,2361,2131,230
01/29/20151,168.51,178.51,1141,123.5
01/30/20151,129.51,1591,1141,143
02/02/20151,1351,1601,134.51,144.5
02/03/20151,1401,144.51,1151,122.5
02/04/20151,1351,1461,1281,134
02/05/20151,1421,1501,125.51,129
02/06/20151,1561,182.51,1501,177
02/09/20151,191.51,1931,1631,174
02/10/20151,1781,182.51,1701,179.5
02/12/20151,1931,197.51,182.51,185
02/13/20151,1851,1881,1691,174
02/16/20151,1801,1831,164.51,167
02/17/20151,171.51,1851,167.51,175
02/18/20151,1831,191.51,180.51,190.5
02/19/20151,194.51,215.51,1921,205.5
02/20/20151,2131,2141,201.51,209.5
02/23/20151,2151,217.51,2081,217.5
02/24/20151,212.51,2201,201.51,220
02/25/20151,2191,228.51,2121,223.5
02/26/20151,2151,2461,213.51,242.5
02/27/20151,2501,2921,247.51,278
03/02/20151,2851,3021,2851,297.5
03/03/20151,303.51,308.51,293.51,305
03/04/20151,302.51,308.51,289.51,300.5
03/05/20151,304.51,362.51,300.51,361
03/06/20151,3611,3911,3591,383.5
03/09/20151,3681,3931,3621,385.5
03/10/20151,383.51,385.51,340.51,351
03/11/20151,3311,3481,3241,330
03/12/20151,3321,347.51,321.51,347
03/13/20151,359.51,3771,3591,370
03/16/20151,3721,421.51,3711,388.5
03/17/20151,392.51,4201,3761,408
03/18/20151,7081,7081,7081,708
03/19/20152,0782,078.51,8391,910
03/20/20151,8511,859.51,756.51,784.5
03/23/20151,8001,8801,7991,848.5
03/24/20151,8121,823.51,783.51,794
03/25/20151,7941,873.51,777.51,855.5
03/26/20151,838.51,8751,7821,799.5
03/27/20151,813.51,8241,7911,820.5
03/30/20151,8001,8191,781.51,801
03/31/20151,8161,8181,765.51,767.5
04/01/20151,765.51,798.51,7471,783.5
04/02/20151,7791,7831,745.51,750
04/03/20151,765.51,824.51,7581,824.5
04/06/20151,815.51,8881,8101,865.5
04/07/20151,890.51,9281,890.51,908.5
04/08/20151,9231,9291,883.51,910.5
04/09/20151,893.51,9051,8771,886
04/10/20151,8751,8941,8631,891
04/13/20151,8941,982.51,8841,976.5
04/14/20151,9581,9691,9251,944
04/15/20151,943.52,004.51,9301,992
04/16/20151,9952,0721,9922,065.5
04/17/20152,0552,059.52,016.52,037
04/20/20152,0202,0431,9852,024.5
04/21/20152,038.52,0682,020.52,067
04/22/20152,0822,105.52,0682,091.5
04/23/20152,084.52,0912,027.52,037
04/24/20152,050.52,088.52,040.52,075
04/27/20152,0552,0602,0332,057.5
04/28/20152,0692,0942,0662,078.5
04/30/20152,0602,089.52,027.52,032
05/01/20152,0122,054.52,000.52,025.5
05/07/20151,975.51,988.51,9551,974
05/08/20152,104.52,1612,0672,115.5
05/11/20152,101.52,110.52,042.52,059.5
05/12/20152,073.52,0832,0472,080.5
05/13/20152,0752,2312,0672,221
05/14/20152,1832,3182,167.52,252
05/15/20152,279.52,309.52,244.52,277
05/18/20152,2802,2852,2402,245.5
05/19/20152,226.52,2352,1852,205
05/20/20152,1802,201.52,1552,179.5
05/21/20152,176.52,1862,1632,163
05/22/20152,164.52,1752,0922,133
05/25/20152,1452,178.52,119.52,141
05/26/20152,132.52,150.52,1202,123.5
05/27/20152,1372,1412,0752,076
05/28/20152,0822,085.52,0572,083
05/29/20152,0702,1352,0662,112
06/01/20152,0902,1582,085.52,148.5
06/02/20152,1502,1812,103.52,109.5
06/03/20152,099.52,1252,0802,095
06/04/20152,1002,1242,0952,119
06/05/20152,0892,103.52,064.52,088
06/08/20152,106.52,1082,0762,082
06/09/20152,0662,067.52,0202,020
06/10/20152,0502,071.52,0162,016
06/11/20152,019.52,042.51,9992,000
06/12/20151,990.52,062.51,983.52,050.5
06/15/20152,0292,0652,0262,032
06/16/20152,0492,0582,032.52,035
06/17/20152,0232,0351,9771,987.5
06/18/20151,9902,003.51,951.51,951.5
06/19/20151,9801,9911,9671,973.5
06/22/20151,990.52,0061,979.52,000
06/23/20152,0352,0952,031.52,095
06/24/20152,1002,1092,076.52,088
06/25/20152,091.52,174.52,090.52,142
06/26/20152,1492,193.52,1442,178
06/29/20152,098.52,1252,081.52,099
06/30/20152,0602,078.52,0332,047
07/01/20152,070.52,1102,070.52,104.5
07/02/20152,118.52,148.52,100.52,105
07/03/20152,103.52,107.52,0662,089.5
07/06/20152,0402,0582,023.52,023.5
07/07/20152,058.52,067.52,028.52,034.5
07/08/20152,030.52,058.51,9841,984
07/09/20151,9502,0101,920.51,977
07/10/20152,0002,034.51,9491,951.5
07/13/20152,0112,0391,9321,980.5
07/14/20151,996.52,004.51,962.51,973.5
07/15/20151,978.52,044.51,974.52,022.5
07/16/20152,043.52,111.52,0322,101
07/17/20152,134.52,154.52,1022,130
07/21/20152,1102,1882,1052,175.5
07/22/20152,1462,1622,138.52,147
07/23/20152,1652,1882,160.52,188
07/24/20152,1902,2102,161.52,175.5
07/27/20152,1402,142.52,0772,083.5
07/28/20152,0702,0992,0492,072.5
07/29/20152,094.52,0972,0502,050
07/30/20152,2002,2452,1462,219.5
07/31/20152,2192,2302,1802,181
08/03/20152,1772,227.52,170.52,218.5
08/04/20152,2252,2422,2192,232
08/05/20152,2502,317.52,242.52,300
08/06/20152,3002,3182,287.52,295
08/07/20152,3202,343.52,296.52,327.5
08/10/20152,331.52,4602,3222,460
08/11/20152,4902,6052,438.52,468.5
08/12/20152,469.52,5232,3852,432
08/13/20152,399.52,4552,389.52,420.5
08/14/20152,404.52,4182,3552,402.5
08/17/20152,4362,489.52,4272,455.5
08/18/20152,4492,489.52,435.52,475
08/19/20152,4922,569.52,4712,480
08/20/20152,5172,5532,487.52,491.5
08/21/20152,4302,446.52,3582,372
08/24/20152,2692,3102,176.52,179
08/25/20152,1142,3432,1072,235
08/26/20152,2612,394.52,2612,388
08/27/20152,399.52,4402,327.52,335.5
08/28/20152,4492,468.52,3702,417
08/31/20152,432.52,5252,4012,501
09/01/20152,483.52,5172,3802,386.5
09/02/20152,3302,453.52,3212,377
09/03/20152,4182,430.52,344.52,351.5
09/04/20152,380.52,387.52,2952,317.5
09/07/20152,2702,306.52,2462,285.5
09/08/20152,305.52,329.52,2322,235.5
09/09/20152,3302,3602,296.52,360
09/10/20152,3292,3492,2912,340.5
09/11/20152,3002,370.52,3002,307
09/14/20152,3252,333.52,271.52,291.5
09/15/20152,310.52,317.52,252.52,262
09/16/20152,3002,302.52,1382,164.5
09/17/20152,1802,181.52,094.52,129.5
09/18/20152,1362,1582,090.52,105.5
09/24/20152,0602,087.52,0182,018
09/25/20152,0542,0642,006.52,051
09/28/20152,0512,0741,999.52,010
09/29/20151,980.51,9981,9181,931
09/30/20151,9712,0231,9642,006
10/01/20152,041.52,0852,0172,071
10/02/20152,0512,102.52,029.52,092.5
10/05/20152,120.52,149.52,1062,142
10/06/20152,1802,1972,1372,144.5
10/07/20152,1512,157.52,0932,108.5
10/08/20152,110.52,1142,075.52,083
10/09/20152,1002,1402,0722,138
10/13/20152,1392,2112,133.52,204.5
10/14/20152,1872,2302,1292,137
10/15/20152,1482,209.52,1312,197.5
10/16/20152,2462,314.52,238.52,284.5
10/19/20152,317.52,3472,300.52,327
10/20/20152,309.52,3352,281.52,330
10/21/20152,3502,3572,295.52,336
10/22/20152,318.52,346.52,308.52,316.5
10/23/20152,3702,3852,3582,361.5
10/26/20152,3922,4362,385.52,401
10/27/20152,3902,392.52,3212,323.5
10/28/20152,2962,3192,2322,301
10/29/20152,3602,361.52,008.52,094.5
10/30/20152,0302,0301,9011,948
11/02/20151,930.51,9651,893.51,941.5
11/04/20151,969.51,988.51,946.51,967.5
11/05/20151,9802,001.51,971.51,992.5
11/06/20152,0102,0131,974.52,002.5
11/09/20152,0352,082.52,0252,082
11/10/20152,061.52,0732,0262,040
11/11/20152,0402,0662,0372,053
11/12/20152,0502,0502,0082,008
11/13/20151,9972,0301,983.52,018.5
11/16/20151,968.51,9701,937.51,945
11/17/20151,965.51,968.51,923.51,925
11/18/20151,9331,9411,9031,927
11/19/20151,944.51,944.51,915.51,926
11/20/20151,9251,936.51,9121,936.5
11/24/20151,9301,9421,921.51,932.5
11/25/20151,916.51,9551,9161,943.5
11/26/20151,9531,986.51,9531,968
11/27/20151,966.51,9701,918.51,923
11/30/20151,9191,9201,890.51,890.5
12/01/20151,9001,934.51,9001,923.5
12/02/20151,9191,938.51,909.51,933
12/03/20151,9261,953.51,9171,934
12/04/20151,904.51,916.51,8931,898
12/07/20151,9001,911.51,8871,891
12/08/20151,8851,8961,826.51,835.5
12/09/20151,8301,8851,829.51,867.5
12/10/20151,8361,843.51,806.51,821.5
12/11/20151,8001,8311,7901,803.5
12/14/20151,751.51,768.51,7341,765.5
12/15/20151,734.51,742.51,6911,691
12/16/20151,7131,7251,6951,710.5
12/17/20151,7331,7381,7141,717
12/18/20151,7021,7501,675.51,677.5
12/21/20151,6501,659.51,6211,652
12/22/20151,641.51,6481,6161,626
12/24/20151,6241,656.51,607.51,610
12/25/20151,609.51,6341,607.51,622
12/28/20151,6341,6621,631.51,645
12/29/20151,636.51,701.51,636.51,694.5
12/30/20151,700.51,7161,6741,675.5