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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,024.3653
CLOSE 2,025.9939

Low

LOW 1,336

High

HIGH 3,270
DATEOPENHIGHLOWCLOSE
01/04/20161,6551,7181,6551,665.5
01/05/20161,6501,670.51,636.51,641
01/06/20161,5901,5941,5031,516
01/07/20161,5341,5641,5191,522.5
01/08/20161,5151,574.51,512.51,537
01/12/20161,4971,499.51,445.51,446
01/13/20161,5181,5621,510.51,539.5
01/14/20161,4821,4961,4591,482.5
01/15/20161,512.51,5301,4741,487
01/18/20161,4271,475.51,4261,466
01/19/20161,559.51,5991,5401,599
01/20/20161,563.51,5831,4801,486.5
01/21/20161,5001,575.51,4741,475
01/22/20161,5451,595.51,5141,593.5
01/25/20161,633.51,6391,584.51,596.5
01/26/20161,5661,615.51,5531,580
01/27/20161,6201,6251,5691,578
01/28/20161,5941,5971,5571,557
01/29/20161,5691,6871,5641,665.5
02/01/20161,7201,7381,690.51,730.5
02/02/20161,710.51,7301,6931,717.5
02/03/20161,7481,8001,6431,688.5
02/04/20161,656.51,759.51,645.51,719.5
02/05/20161,6921,725.51,675.51,704
02/08/20161,6651,7451,660.51,736.5
02/09/20161,6421,6551,5741,583.5
02/10/20161,5761,607.51,498.51,525
02/12/20161,459.51,4691,4001,435
02/15/20161,5351,5861,5111,575
02/16/20161,5571,6191,550.51,592
02/17/20161,593.51,6291,529.51,561
02/18/20161,6311,6691,622.51,654
02/19/20161,638.51,6401,5881,603
02/22/20161,6201,659.51,6131,649.5
02/23/20161,6671,6771,6281,631
02/24/20161,594.51,631.51,567.51,609
02/25/20161,608.51,6341,6061,622.5
02/26/20161,6401,6441,5971,597
02/29/20161,524.51,6351,5111,581.5
03/01/20161,5591,5791,5061,539
03/02/20161,5891,6081,547.51,594
03/03/20161,599.51,6601,581.51,660
03/04/20161,6641,6711,6491,666.5
03/07/20161,674.51,6751,5761,580.5
03/08/20161,5601,5981,5431,582.5
03/09/20161,5541,5861,5521,579
03/10/20161,600.51,617.51,5821,610
03/11/20161,586.51,621.51,5751,611.5
03/14/20161,6091,609.51,5871,590
03/15/20161,6001,6041,582.51,591
03/16/20161,5801,603.51,5751,589.5
03/17/20161,6051,6151,5241,532
03/18/20161,5541,5561,5111,526.5
03/22/20161,5661,6551,558.51,651.5
03/23/20161,668.51,6791,624.51,635
03/24/20161,6271,7091,6001,685.5
03/25/20161,672.51,7071,6661,681.5
03/28/20161,6841,707.51,674.51,706.5
03/29/20161,694.51,6961,6561,680
03/30/20161,6751,6931,617.51,618
03/31/20161,6401,655.51,6001,600
04/01/20161,603.51,6071,533.51,539.5
04/04/20161,5261,5731,5181,537
04/05/20161,5301,545.51,4991,502
04/06/20161,5011,5241,482.51,509.5
04/07/20161,4991,5541,495.51,553
04/08/20161,5251,6001,520.51,579.5
04/11/20161,5791,5891,5451,585.5
04/12/20161,592.51,6351,5871,632.5
04/13/20161,6501,659.51,6171,621.5
04/14/20161,6781,7151,668.51,687.5
04/15/20161,670.51,7051,6571,690.5
04/18/20161,6101,656.51,6101,642
04/19/20161,6851,709.51,6741,700
04/20/20161,7211,754.51,693.51,722
04/21/20161,7451,747.51,731.51,746
04/22/20161,7201,730.51,693.51,714
04/25/20161,7231,7251,6841,689
04/26/20161,6711,6881,652.51,666.5
04/27/20161,655.51,6641,6361,652
04/28/20161,5551,5791,5041,515.5
05/02/20161,467.51,5051,467.51,493.5
05/06/20161,4941,520.51,487.51,499
05/09/20161,515.51,542.51,508.51,522
05/10/20161,5251,5401,501.51,517
05/11/20161,5361,5401,515.51,520
05/12/20161,500.51,556.51,4911,556.5
05/13/20161,568.51,573.51,5351,535
05/16/20161,5541,584.51,5451,560.5
05/17/20161,5561,6011,5521,600.5
05/18/20161,591.51,6371,588.51,613
05/19/20161,6361,6491,6231,634
05/20/20161,6161,6401,604.51,636.5
05/23/20161,632.51,633.51,589.51,617
05/24/20161,605.51,605.51,575.51,578.5
05/25/20161,598.51,614.51,5911,595
05/26/20161,6201,622.51,5831,587
05/27/20161,589.51,6071,578.51,586
05/30/20161,602.51,603.51,5751,600
05/31/20161,608.51,6551,6011,645
06/01/20161,6201,633.51,5951,605.5
06/02/20161,604.51,6151,568.51,569.5
06/03/20161,5581,5821,557.51,582
06/06/20161,5451,5861,533.51,584.5
06/07/20161,5931,624.51,5931,624.5
06/08/20161,6321,6321,6011,631
06/09/20161,6401,643.51,6231,628.5
06/10/20161,6271,628.51,6011,606.5
06/13/20161,580.51,5841,535.51,535.5
06/14/20161,5301,566.51,5151,522.5
06/15/20161,5101,5281,4971,505.5
06/16/20161,5241,5301,455.51,465
06/17/20161,4751,482.51,4621,468.5
06/20/20161,4971,5101,472.51,497
06/21/20161,4741,515.51,4631,509
06/22/20161,508.51,508.51,4681,487.5
06/23/20161,491.51,505.51,4781,492.5
06/24/20161,5141,519.51,360.51,380
06/27/20161,4001,4241,372.51,386.5
06/28/20161,351.51,3991,3361,383.5
06/29/20161,4001,4481,397.51,447.5
06/30/20161,4751,497.51,458.51,458.5
07/01/20161,470.51,4811,453.51,466
07/04/20161,4621,483.51,452.51,481
07/05/20161,469.51,4801,4391,449
07/06/20161,400.51,440.51,383.51,438
07/07/20161,4391,494.51,4231,493.5
07/08/20161,643.51,6671,588.51,627
07/11/20161,859.52,0271,8392,026
07/12/20162,1802,304.52,015.52,284
07/13/20162,1842,2512,1012,183
07/14/20162,2502,5962,2312,530
07/15/20162,6302,7802,5602,778
07/19/20163,1353,2702,905.53,177
07/20/20162,9172,9982,6002,776.5
07/21/20162,9002,9282,673.52,800
07/22/20162,7302,9922,7172,822
07/25/20162,3722,455.52,3222,322
07/26/20162,2032,3892,1702,359
07/27/20162,2802,3242,190.52,230.5
07/28/20162,207.52,2602,072.52,108
07/29/20162,1002,1782,0442,150.5
08/01/20162,058.52,1452,0102,096.5
08/02/20162,1402,1522,0892,100.5
08/03/20162,0662,1482,062.52,106.5
08/04/20162,1302,1372,0932,122.5
08/05/20162,1302,1342,0602,071.5
08/08/20162,071.52,1322,0462,128
08/09/20162,1422,2942,1322,285
08/10/20162,301.52,3362,2412,278
08/12/20162,3002,306.52,1932,200
08/15/20162,1952,226.52,166.52,206.5
08/16/20162,206.52,222.52,171.52,172
08/17/20162,177.52,2722,1762,270
08/18/20162,2502,332.52,226.52,289.5
08/19/20162,3152,323.52,206.52,220
08/22/20162,2402,296.52,2182,289
08/23/20162,304.52,304.52,235.52,259.5
08/24/20162,258.52,277.52,211.52,238.5
08/25/20162,218.52,247.52,213.52,224
08/26/20162,2172,2202,1672,169
08/29/20162,2092,245.52,2022,241
08/30/20162,226.52,236.52,2082,219.5
08/31/20162,2502,277.52,2342,267.5
09/01/20162,2802,3452,251.52,343
09/02/20162,3302,4182,3302,382
09/05/20162,4052,4092,3162,321.5
09/06/20162,329.52,360.52,322.52,355
09/07/20162,3302,4702,328.52,469.5
09/08/20162,919.52,9202,7062,795.5
09/09/20162,7552,793.52,726.52,762.5
09/12/20162,7302,7572,6452,669
09/13/20162,6912,7082,5592,562.5
09/14/20162,5602,633.52,537.52,575.5
09/15/20162,5912,696.52,5822,692.5
09/16/20162,660.52,7322,630.52,706.5
09/20/20162,6652,777.52,655.52,731.5
09/21/20162,729.52,7452,6702,699.5
09/23/20162,6852,7272,6472,710.5
09/26/20162,694.52,7032,6632,667.5
09/27/20162,641.52,713.52,6402,703.5
09/28/20162,6902,7462,682.52,713
09/29/20162,7482,7482,693.52,714
09/30/20162,6922,723.52,660.52,660.5
10/03/20162,6802,6892,628.52,644.5
10/04/20162,655.52,6572,5932,617
10/05/20162,6252,6792,608.52,678
10/06/20162,679.52,6942,6362,636.5
10/07/20162,637.52,6752,628.52,669
10/11/20162,6502,661.52,6282,628.5
10/12/20162,611.52,633.52,584.52,586.5
10/13/20162,601.52,653.52,592.52,607.5
10/14/20162,5742,6222,5622,617
10/17/20162,6472,647.52,566.52,593.5
10/18/20162,5832,631.52,563.52,621.5
10/19/20162,6112,631.52,597.52,608
10/20/20162,5942,7272,5812,695
10/21/20162,6002,6192,502.52,518.5
10/24/20162,4902,4902,3942,397
10/25/20162,3902,472.52,3872,468.5
10/26/20162,4542,5002,4412,452
10/27/20162,3522,489.52,351.52,488.5
10/28/20162,509.52,562.52,5012,559
10/31/20162,5602,5902,534.52,544
11/01/20162,5432,5592,5212,544.5
11/02/20162,5302,558.52,4952,539.5
11/04/20162,5002,5072,4362,440
11/07/20162,461.52,4682,4242,453.5
11/08/20162,469.52,484.52,4392,442
11/09/20162,4592,4602,2202,291.5
11/10/20162,4062,4552,3902,441
11/11/20162,455.52,456.52,4012,410
11/14/20162,4102,4922,3922,484
11/15/20162,470.52,488.52,4532,486
11/16/20162,5462,621.52,5372,555
11/17/20162,5672,6052,5612,605
11/18/20162,6602,6842,618.52,681.5
11/21/20162,7112,7652,6902,765
11/22/20162,746.52,7882,7432,785.5
11/24/20162,8252,843.52,7562,763.5
11/25/20162,774.52,7952,756.52,786.5
11/28/20162,7812,8122,768.52,797
11/29/20162,8092,8092,774.52,799
11/30/20162,824.52,824.52,767.52,777.5
12/01/20162,8002,8132,7862,794
12/02/20162,7772,790.52,6862,704.5
12/05/20162,6852,731.52,6652,707
12/06/20162,739.52,792.52,7192,786.5
12/07/20162,8002,8362,777.52,798
12/08/20162,8232,8252,792.52,822.5
12/09/20162,8402,9422,8372,925.5
12/12/20162,9903,0182,8902,940
12/13/20162,9172,9232,811.52,827.5
12/14/20162,827.52,8322,7882,797.5
12/15/20162,8202,8322,7322,757.5
12/16/20162,7302,7312,6032,640.5
12/19/20162,5002,5432,4342,454
12/20/20162,451.52,513.52,4402,481.5
12/21/20162,5002,5112,445.52,453
12/22/20162,4112,4432,350.52,359.5
12/26/20162,3862,473.52,3802,455.5
12/27/20162,4712,4822,4062,455.5
12/28/20162,441.52,458.52,422.52,434.5
12/29/20162,4202,4422,411.52,440.5
12/30/20162,4372,463.52,4322,454