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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,413.5972
CLOSE 3,414.1619

Low

LOW 2,200.5

High

HIGH 4,819
DATEOPENHIGHLOWCLOSE
01/04/20172,4542,454.52,4332,448
01/05/20172,455.52,4842,387.52,408.5
01/06/20172,4002,421.52,3922,405
01/10/20172,4492,4532,418.52,437
01/11/20172,4652,5352,4582,514.5
01/12/20172,5302,5412,4702,520
01/13/20172,4902,508.52,3622,375
01/16/20172,3302,3452,290.52,320
01/17/20172,294.52,379.52,294.52,358.5
01/18/20172,351.52,370.52,315.52,346.5
01/19/20172,328.52,409.52,3052,380
01/20/20172,381.52,4132,3542,363
01/23/20172,3522,3702,3282,351
01/24/20172,3442,3572,3252,326.5
01/25/20172,3502,365.52,3282,359.5
01/26/20172,3602,3712,345.52,357
01/27/20172,3632,3632,340.52,349
01/30/20172,3552,3652,342.52,356.5
01/31/20172,3232,3512,3102,312
02/01/20172,2502,2722,200.52,262.5
02/02/20172,281.52,296.52,2452,252
02/03/20172,284.52,397.52,2822,394.5
02/06/20172,4002,4162,3572,373.5
02/07/20172,3362,3562,3202,323
02/08/20172,3332,342.52,290.52,326
02/09/20172,3232,3692,3052,340.5
02/10/20172,3652,3732,335.52,364.5
02/13/20172,378.52,3852,3552,365.5
02/14/20172,349.52,357.52,325.52,326
02/15/20172,336.52,3482,2682,269
02/16/20172,2772,3152,274.52,312
02/17/20172,3062,3422,287.52,335.5
02/20/20172,315.52,320.52,289.52,309.5
02/21/20172,3122,328.52,3032,313.5
02/22/20172,3172,3312,3012,331
02/23/20172,3222,325.52,3062,320.5
02/24/20172,321.52,3802,3132,371.5
02/27/20172,349.52,387.52,3492,368
02/28/20172,379.52,382.52,348.52,350
03/01/20172,350.52,3522,3232,328.5
03/02/20172,344.52,3452,283.52,287.5
03/03/20172,2972,3832,2942,371
03/06/20172,3982,451.52,386.52,424
03/07/20172,4542,4922,437.52,469
03/08/20172,5212,5322,4712,482.5
03/09/20172,5002,504.52,4542,466
03/10/20172,4662,5042,4622,473.5
03/13/20172,4712,5012,4482,500
03/14/20172,5002,5072,4832,489
03/15/20172,4842,5032,4842,498.5
03/16/20172,494.52,519.52,493.52,515.5
03/17/20172,505.52,563.52,484.52,558
03/21/20172,6252,655.52,5892,626.5
03/22/20172,6142,764.52,6132,740.5
03/23/20172,769.52,8072,651.52,683
03/24/20172,683.52,7222,6582,686
03/27/20172,6922,7172,673.52,688.5
03/28/20172,688.52,689.52,6302,663.5
03/29/20172,6502,6842,632.52,667
03/30/20172,6682,675.52,597.52,599.5
03/31/20172,596.52,638.52,5642,583.5
04/03/20172,596.52,678.52,5932,675.5
04/04/20172,6822,6982,5892,605.5
04/05/20172,605.52,6432,563.52,609
04/06/20172,6092,6532,6012,637
04/07/20172,6372,6372,539.52,576.5
04/10/20172,5632,6032,5442,577.5
04/11/20172,570.52,587.52,5482,571.5
04/12/20172,5302,567.52,5302,561
04/13/20172,5422,567.52,5122,524
04/14/20172,5282,6242,5262,576
04/17/20172,602.52,6662,602.52,650.5
04/18/20172,6722,6902,641.52,671.5
04/19/20172,686.52,737.52,6782,716
04/20/20172,730.52,755.52,6802,681.5
04/21/20172,7182,734.52,6912,700.5
04/24/20172,7302,751.52,7152,737
04/25/20172,764.52,801.52,7572,796
04/26/20172,8022,8022,7512,762
04/27/20172,7802,7802,7272,746.5
04/28/20172,7002,8262,691.52,804.5
05/01/20172,8402,8462,8222,831.5
05/02/20172,8302,8462,813.52,835.5
05/08/20172,8982,936.52,8732,881
05/09/20172,8702,897.52,8652,873.5
05/10/20172,895.52,9502,8642,950
05/11/20172,9502,9712,9392,954.5
05/12/20172,9552,9762,9302,948
05/15/20172,9173,0142,896.52,973.5
05/16/20172,988.53,0262,983.52,999
05/17/20172,9953,0682,990.53,049
05/18/20173,0033,0583,0013,043
05/19/20173,0653,0703,0193,030
05/22/20173,0473,0553,0233,049
05/23/20173,0553,0893,0463,088
05/24/20173,1003,1903,0973,188
05/25/20173,1993,2303,1623,177
05/26/20173,2073,3513,1853,351
05/29/20173,3253,4613,2903,395
05/30/20173,4103,4453,3613,401
05/31/20173,3903,4203,3353,365
06/01/20173,3443,3603,3013,316
06/02/20173,3223,3813,2673,354
06/05/20173,3503,4593,3423,457
06/06/20173,4943,5333,3883,463
06/07/20173,5073,5073,4083,425
06/08/20173,4493,4763,3943,398
06/09/20173,4253,4973,4103,482
06/12/20173,4123,4393,3253,402
06/13/20173,3893,4303,3543,416
06/14/20173,4993,5263,4763,476
06/15/20173,5103,6363,5023,625
06/16/20173,6003,6683,5853,604
06/19/20173,6233,7033,6183,696
06/20/20173,7603,7723,7273,745
06/21/20173,7503,7723,7073,720
06/22/20173,7203,7733,7113,740
06/23/20173,7643,8583,7543,844
06/26/20173,8953,9443,8823,928
06/27/20173,9523,9533,8573,932
06/28/20173,8913,9143,7713,787
06/29/20173,8353,8873,7613,878
06/30/20173,7503,7983,7383,768
07/03/20173,7693,7843,6803,692
07/04/20173,6723,6753,4943,509
07/05/20173,4523,5683,4003,542
07/06/20173,5583,6003,4843,495
07/07/20173,4453,5293,4263,516
07/10/20173,5793,6643,5493,647
07/11/20173,6693,6783,5653,606
07/12/20173,5923,6433,5743,602
07/13/20173,6403,6463,5933,615
07/14/20173,6153,6163,5703,588
07/18/20173,5573,6603,5523,650
07/19/20173,6773,7673,6683,764
07/20/20173,7803,7803,7093,732
07/21/20173,7423,7713,7143,722
07/24/20173,6963,6963,6233,624
07/25/20173,5933,6353,5083,530
07/26/20173,5323,6063,5253,577
07/27/20173,7513,8573,7103,849
07/28/20173,7893,8253,7333,746
07/31/20173,7253,7793,6933,748
08/01/20173,7173,7543,6923,710
08/02/20173,7323,8043,7083,789
08/03/20173,7693,7813,7223,737
08/04/20173,7213,7673,6763,760
08/07/20173,7813,8443,7653,816
08/08/20173,8033,8623,7983,819
08/09/20173,7973,8033,7423,749
08/10/20173,7433,7623,6623,672
08/14/20173,6023,6373,5903,601
08/15/20173,6403,7023,6313,664
08/16/20173,6623,6933,6263,668
08/17/20173,6523,7043,6503,668
08/18/20173,6083,6263,5843,610
08/21/20173,6233,6303,5633,574
08/22/20173,5673,6363,5633,608
08/23/20173,6353,6513,5923,598
08/24/20173,6003,6073,5743,592
08/25/20173,6063,6133,5713,604
08/28/20173,6203,6923,6133,684
08/29/20173,6563,6783,6283,650
08/30/20173,6793,6843,6453,645
08/31/20173,6573,6763,6483,664
09/01/20173,6993,7213,6773,680
09/04/20173,6603,7013,6533,678
09/05/20173,6783,6843,5793,590
09/06/20173,5443,5823,5043,576
09/07/20173,5763,6023,5343,542
09/08/20173,5393,6173,5363,600
09/11/20173,6173,6683,6073,668
09/12/20173,7003,7943,6903,788
09/13/20173,8103,8103,7633,777
09/14/20173,8003,8403,7663,767
09/15/20173,7903,8353,7743,825
09/19/20173,9464,1023,9204,095
09/20/20174,2004,3044,1464,289
09/21/20174,2764,2884,1684,175
09/22/20174,1824,2384,1034,113
09/25/20174,1354,1724,1054,120
09/26/20174,0604,0804,0004,042
09/27/20174,0644,1144,0314,085
09/28/20174,1314,1834,1004,157
09/29/20174,1344,1774,1284,156
10/02/20174,1774,2074,1574,172
10/03/20174,1984,2034,1604,176
10/04/20174,1904,2184,1764,202
10/05/20174,2114,2554,2024,254
10/06/20174,3494,3934,3264,367
10/10/20174,4004,4404,3304,339
10/11/20174,3454,4094,3304,403
10/12/20174,4404,4504,3614,370
10/13/20174,3494,4224,3424,415
10/16/20174,4344,4604,3984,431
10/17/20174,4504,4544,3554,370
10/18/20174,3704,3794,2674,292
10/19/20174,3254,3594,2714,353
10/20/20174,3344,3884,3254,362
10/23/20174,4064,4084,3664,371
10/24/20174,3944,4134,3654,410
10/25/20174,4384,5304,4004,414
10/26/20174,3484,3684,2224,241
10/27/20174,2834,3084,2164,298
10/30/20174,2904,3254,2444,287
10/31/20174,5004,5974,3764,380
11/01/20174,4064,4384,3154,338
11/02/20174,3454,3564,2374,295
11/06/20174,3254,3374,2354,252
11/07/20174,2504,2894,2124,281
11/08/20174,2814,3564,2644,345
11/09/20174,3524,3894,2564,307
11/10/20174,2514,3634,2374,330
11/13/20174,3814,4404,3614,405
11/14/20174,4154,4974,4134,478
11/15/20174,5044,5364,2844,309
11/16/20174,3224,4874,3104,479
11/17/20174,5304,5684,4434,483
11/20/20174,4844,5264,4554,477
11/21/20174,5204,5254,4354,450
11/22/20174,4754,5204,4614,501
11/24/20174,5184,6614,5104,661
11/27/20174,7614,8194,7124,772
11/28/20174,7204,7624,6764,708
11/29/20174,7544,7584,6064,623
11/30/20174,5614,5684,4614,520
12/01/20174,5904,5924,4874,529
12/04/20174,5104,5204,4384,444
12/05/20174,3554,3914,2844,302
12/06/20174,3294,3904,3024,316
12/07/20174,3804,4674,3664,448
12/08/20174,4904,4984,3594,371
12/11/20174,3804,4384,3404,438
12/12/20174,4384,4384,3714,390
12/13/20174,3434,4144,3104,393
12/14/20174,3704,3804,2804,301
12/15/20174,2504,3384,2324,303
12/18/20174,3234,3264,2444,303
12/19/20174,2964,3164,2674,269
12/20/20174,2664,2804,2094,215
12/21/20174,1884,2394,1704,220
12/22/20174,2024,2764,1884,231
12/25/20174,2354,2724,2174,236
12/26/20174,2154,2364,1624,168
12/27/20174,1314,2254,1304,197
12/28/20174,2104,2274,1074,110
12/29/20174,1104,1474,0974,119