7974.T
Nintendo Co., Ltd.
06:30:00
7076 ¥
0.0000 (%0.00)
Previous Close: 7166
Day Low₺7010
Day High₺7117
7974.T: Nintendo Co., Ltd. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,058.6694
CLOSE 4,055.5449
Low
LOW 2,705.5
High
HIGH 4,998
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 4,212 | 4,325 | 4,182 | 4,321 |
| 01/05/2018 | 4,360 | 4,362 | 4,250 | 4,261 |
| 01/09/2018 | 4,300 | 4,347 | 4,270 | 4,314 |
| 01/10/2018 | 4,339 | 4,430 | 4,300 | 4,423 |
| 01/11/2018 | 4,386 | 4,414 | 4,370 | 4,412 |
| 01/12/2018 | 4,441 | 4,506 | 4,432 | 4,462 |
| 01/15/2018 | 4,499 | 4,533 | 4,465 | 4,486 |
| 01/16/2018 | 4,490 | 4,522 | 4,430 | 4,511 |
| 01/17/2018 | 4,460 | 4,540 | 4,458 | 4,529 |
| 01/18/2018 | 4,626 | 4,680 | 4,580 | 4,636 |
| 01/19/2018 | 4,703 | 4,838 | 4,702 | 4,832 |
| 01/22/2018 | 4,815 | 4,920 | 4,811 | 4,845 |
| 01/23/2018 | 4,840 | 4,977 | 4,822 | 4,959 |
| 01/24/2018 | 4,960 | 4,998 | 4,795 | 4,864 |
| 01/25/2018 | 4,768 | 4,844 | 4,724 | 4,777 |
| 01/26/2018 | 4,837 | 4,854 | 4,791 | 4,823 |
| 01/29/2018 | 4,846 | 4,860 | 4,776 | 4,790 |
| 01/30/2018 | 4,780 | 4,780 | 4,701 | 4,701 |
| 01/31/2018 | 4,660 | 4,857 | 4,657 | 4,797 |
| 02/01/2018 | 4,980 | 4,980 | 4,725 | 4,822 |
| 02/02/2018 | 4,844 | 4,875 | 4,695 | 4,717 |
| 02/05/2018 | 4,613 | 4,717 | 4,606 | 4,691 |
| 02/06/2018 | 4,481 | 4,572 | 4,312 | 4,447 |
| 02/07/2018 | 4,600 | 4,664 | 4,490 | 4,491 |
| 02/08/2018 | 4,500 | 4,510 | 4,370 | 4,432 |
| 02/09/2018 | 4,241 | 4,336 | 4,220 | 4,333 |
| 02/13/2018 | 4,420 | 4,531 | 4,401 | 4,440 |
| 02/14/2018 | 4,458 | 4,515 | 4,387 | 4,431 |
| 02/15/2018 | 4,501 | 4,591 | 4,492 | 4,584 |
| 02/16/2018 | 4,617 | 4,625 | 4,555 | 4,584 |
| 02/19/2018 | 4,604 | 4,679 | 4,590 | 4,679 |
| 02/20/2018 | 4,659 | 4,735 | 4,647 | 4,696 |
| 02/21/2018 | 4,711 | 4,794 | 4,670 | 4,777 |
| 02/22/2018 | 4,760 | 4,807 | 4,687 | 4,718 |
| 02/23/2018 | 4,755 | 4,842 | 4,752 | 4,836 |
| 02/26/2018 | 4,895 | 4,947 | 4,851 | 4,877 |
| 02/27/2018 | 4,940 | 4,978 | 4,901 | 4,943 |
| 02/28/2018 | 4,924 | 4,949 | 4,882 | 4,908 |
| 03/01/2018 | 4,850 | 4,866 | 4,807 | 4,819 |
| 03/02/2018 | 4,710 | 4,878 | 4,708 | 4,860 |
| 03/05/2018 | 4,836 | 4,843 | 4,595 | 4,612 |
| 03/06/2018 | 4,728 | 4,818 | 4,718 | 4,752 |
| 03/07/2018 | 4,705 | 4,715 | 4,604 | 4,610 |
| 03/08/2018 | 4,704 | 4,797 | 4,682 | 4,797 |
| 03/09/2018 | 4,875 | 4,900 | 4,764 | 4,811 |
| 03/12/2018 | 4,895 | 4,916 | 4,816 | 4,840 |
| 03/13/2018 | 4,805 | 4,879 | 4,782 | 4,878 |
| 03/14/2018 | 4,840 | 4,867 | 4,795 | 4,822 |
| 03/15/2018 | 4,809 | 4,918 | 4,808 | 4,904 |
| 03/16/2018 | 4,924 | 4,988 | 4,897 | 4,899 |
| 03/19/2018 | 4,913 | 4,950 | 4,817 | 4,832 |
| 03/20/2018 | 4,787 | 4,827 | 4,718 | 4,823 |
| 03/22/2018 | 4,854 | 4,908 | 4,828 | 4,898 |
| 03/23/2018 | 4,770 | 4,806 | 4,742 | 4,767 |
| 03/26/2018 | 4,725 | 4,744 | 4,598 | 4,739 |
| 03/27/2018 | 4,809 | 4,858 | 4,740 | 4,789 |
| 03/28/2018 | 4,680 | 4,731 | 4,631 | 4,665 |
| 03/29/2018 | 4,688 | 4,698 | 4,635 | 4,666 |
| 03/30/2018 | 4,698 | 4,742 | 4,671 | 4,686 |
| 04/02/2018 | 4,700 | 4,795 | 4,694 | 4,772 |
| 04/03/2018 | 4,682 | 4,690 | 4,610 | 4,627 |
| 04/04/2018 | 4,655 | 4,663 | 4,518 | 4,530 |
| 04/05/2018 | 4,577 | 4,615 | 4,509 | 4,548 |
| 04/06/2018 | 4,498 | 4,553 | 4,447 | 4,513 |
| 04/09/2018 | 4,470 | 4,578 | 4,443 | 4,552 |
| 04/10/2018 | 4,577 | 4,583 | 4,497 | 4,505 |
| 04/11/2018 | 4,530 | 4,561 | 4,469 | 4,469 |
| 04/12/2018 | 4,500 | 4,522 | 4,470 | 4,473 |
| 04/13/2018 | 4,516 | 4,559 | 4,494 | 4,528 |
| 04/16/2018 | 4,540 | 4,545 | 4,461 | 4,467 |
| 04/17/2018 | 4,445 | 4,506 | 4,417 | 4,442 |
| 04/18/2018 | 4,442 | 4,460 | 4,368 | 4,444 |
| 04/19/2018 | 4,455 | 4,489 | 4,409 | 4,416 |
| 04/20/2018 | 4,413 | 4,599 | 4,408 | 4,590 |
| 04/23/2018 | 4,602 | 4,644 | 4,554 | 4,630 |
| 04/24/2018 | 4,646 | 4,657 | 4,602 | 4,630 |
| 04/25/2018 | 4,598 | 4,647 | 4,590 | 4,637 |
| 04/26/2018 | 4,637 | 4,642 | 4,516 | 4,543 |
| 04/27/2018 | 4,500 | 4,675 | 4,497 | 4,617 |
| 05/01/2018 | 4,649 | 4,675 | 4,603 | 4,616 |
| 05/02/2018 | 4,616 | 4,657 | 4,606 | 4,618 |
| 05/07/2018 | 4,653 | 4,659 | 4,625 | 4,654 |
| 05/08/2018 | 4,660 | 4,724 | 4,648 | 4,724 |
| 05/09/2018 | 4,723 | 4,747 | 4,617 | 4,624 |
| 05/10/2018 | 4,638 | 4,656 | 4,520 | 4,550 |
| 05/11/2018 | 4,571 | 4,620 | 4,555 | 4,610 |
| 05/14/2018 | 4,617 | 4,620 | 4,570 | 4,592 |
| 05/15/2018 | 4,611 | 4,630 | 4,582 | 4,600 |
| 05/16/2018 | 4,625 | 4,632 | 4,583 | 4,587 |
| 05/17/2018 | 4,601 | 4,664 | 4,571 | 4,658 |
| 05/18/2018 | 4,669 | 4,670 | 4,558 | 4,570 |
| 05/21/2018 | 4,542 | 4,544 | 4,440 | 4,450 |
| 05/22/2018 | 4,450 | 4,480 | 4,374 | 4,431 |
| 05/23/2018 | 4,380 | 4,420 | 4,330 | 4,353 |
| 05/24/2018 | 4,291 | 4,322 | 4,243 | 4,251 |
| 05/25/2018 | 4,206 | 4,284 | 4,171 | 4,247 |
| 05/28/2018 | 4,190 | 4,217 | 4,152 | 4,160 |
| 05/29/2018 | 4,181 | 4,256 | 4,167 | 4,240 |
| 05/30/2018 | 4,210 | 4,424 | 4,196 | 4,424 |
| 05/31/2018 | 4,470 | 4,500 | 4,361 | 4,500 |
| 06/01/2018 | 4,451 | 4,457 | 4,320 | 4,320 |
| 06/04/2018 | 4,251 | 4,275 | 4,047 | 4,047 |
| 06/05/2018 | 4,071 | 4,158 | 4,054 | 4,086 |
| 06/06/2018 | 4,090 | 4,095 | 3,916 | 3,961 |
| 06/07/2018 | 3,950 | 4,103 | 3,941 | 4,097 |
| 06/08/2018 | 4,100 | 4,188 | 4,100 | 4,159 |
| 06/11/2018 | 4,146 | 4,185 | 4,080 | 4,164 |
| 06/12/2018 | 4,180 | 4,180 | 4,095 | 4,171 |
| 06/13/2018 | 4,062 | 4,067 | 3,836 | 3,912 |
| 06/14/2018 | 3,800 | 3,813 | 3,713 | 3,713 |
| 06/15/2018 | 3,768 | 3,835 | 3,745 | 3,776 |
| 06/18/2018 | 3,799 | 3,818 | 3,681 | 3,697 |
| 06/19/2018 | 3,645 | 3,696 | 3,592 | 3,606 |
| 06/20/2018 | 3,556 | 3,675 | 3,534 | 3,665 |
| 06/21/2018 | 3,730 | 3,754 | 3,593 | 3,672 |
| 06/22/2018 | 3,650 | 3,699 | 3,612 | 3,648 |
| 06/25/2018 | 3,620 | 3,658 | 3,600 | 3,611 |
| 06/26/2018 | 3,600 | 3,642 | 3,556 | 3,607 |
| 06/27/2018 | 3,600 | 3,650 | 3,552 | 3,555 |
| 06/28/2018 | 3,551 | 3,612 | 3,511 | 3,603 |
| 06/29/2018 | 3,637 | 3,653 | 3,561 | 3,620 |
| 07/02/2018 | 3,591 | 3,658 | 3,564 | 3,575 |
| 07/03/2018 | 3,601 | 3,663 | 3,576 | 3,643 |
| 07/04/2018 | 3,603 | 3,610 | 3,422 | 3,451 |
| 07/05/2018 | 3,431 | 3,528 | 3,422 | 3,475 |
| 07/06/2018 | 3,484 | 3,506 | 3,390 | 3,472 |
| 07/09/2018 | 3,500 | 3,565 | 3,484 | 3,560 |
| 07/10/2018 | 3,605 | 3,624 | 3,537 | 3,551 |
| 07/11/2018 | 3,534 | 3,572 | 3,496 | 3,552 |
| 07/12/2018 | 3,572 | 3,604 | 3,522 | 3,582 |
| 07/13/2018 | 3,619 | 3,670 | 3,601 | 3,648 |
| 07/17/2018 | 3,757 | 3,788 | 3,677 | 3,739 |
| 07/18/2018 | 3,784 | 3,797 | 3,643 | 3,663 |
| 07/19/2018 | 3,678 | 3,736 | 3,654 | 3,718 |
| 07/20/2018 | 3,729 | 3,743 | 3,694 | 3,732 |
| 07/23/2018 | 3,694 | 3,710 | 3,631 | 3,637 |
| 07/24/2018 | 3,624 | 3,706 | 3,600 | 3,703 |
| 07/25/2018 | 3,690 | 3,723 | 3,663 | 3,715 |
| 07/26/2018 | 3,745 | 3,819 | 3,725 | 3,758 |
| 07/27/2018 | 3,794 | 3,817 | 3,769 | 3,790 |
| 07/30/2018 | 3,765 | 3,802 | 3,731 | 3,754 |
| 07/31/2018 | 3,684 | 3,744 | 3,615 | 3,676 |
| 08/01/2018 | 3,800 | 3,933 | 3,771 | 3,910 |
| 08/02/2018 | 3,905 | 3,918 | 3,788 | 3,822 |
| 08/03/2018 | 3,856 | 3,913 | 3,815 | 3,826 |
| 08/06/2018 | 3,826 | 3,834 | 3,689 | 3,689 |
| 08/07/2018 | 3,700 | 3,733 | 3,672 | 3,724 |
| 08/08/2018 | 3,718 | 3,724 | 3,652 | 3,712 |
| 08/09/2018 | 3,661 | 3,745 | 3,655 | 3,740 |
| 08/10/2018 | 3,738 | 3,745 | 3,646 | 3,650 |
| 08/13/2018 | 3,610 | 3,612 | 3,542 | 3,568 |
| 08/14/2018 | 3,580 | 3,601 | 3,561 | 3,591 |
| 08/15/2018 | 3,580 | 3,580 | 3,445 | 3,485 |
| 08/16/2018 | 3,390 | 3,515 | 3,373 | 3,450 |
| 08/17/2018 | 3,450 | 3,550 | 3,428 | 3,544 |
| 08/20/2018 | 3,540 | 3,675 | 3,536 | 3,667 |
| 08/21/2018 | 3,667 | 3,729 | 3,639 | 3,700 |
| 08/22/2018 | 3,686 | 3,761 | 3,684 | 3,756 |
| 08/23/2018 | 3,777 | 3,797 | 3,737 | 3,740 |
| 08/24/2018 | 3,760 | 3,787 | 3,750 | 3,787 |
| 08/27/2018 | 3,797 | 3,893 | 3,796 | 3,885 |
| 08/28/2018 | 3,899 | 3,923 | 3,852 | 3,867 |
| 08/29/2018 | 3,856 | 3,931 | 3,856 | 3,923 |
| 08/30/2018 | 3,960 | 3,999 | 3,934 | 3,999 |
| 08/31/2018 | 3,951 | 4,031 | 3,917 | 4,016 |
| 09/03/2018 | 4,000 | 4,055 | 3,980 | 4,009 |
| 09/04/2018 | 4,015 | 4,017 | 3,924 | 3,975 |
| 09/05/2018 | 3,960 | 4,003 | 3,933 | 3,965 |
| 09/06/2018 | 3,816 | 3,883 | 3,771 | 3,822 |
| 09/07/2018 | 3,767 | 3,870 | 3,760 | 3,853 |
| 09/10/2018 | 3,848 | 3,889 | 3,817 | 3,864 |
| 09/11/2018 | 3,889 | 3,935 | 3,872 | 3,915 |
| 09/12/2018 | 3,977 | 3,994 | 3,922 | 3,934 |
| 09/13/2018 | 3,935 | 3,986 | 3,857 | 3,874 |
| 09/14/2018 | 3,816 | 3,837 | 3,756 | 3,813 |
| 09/18/2018 | 3,830 | 3,935 | 3,802 | 3,905 |
| 09/19/2018 | 3,955 | 4,006 | 3,946 | 4,000 |
| 09/20/2018 | 4,035 | 4,200 | 4,022 | 4,192 |
| 09/21/2018 | 4,170 | 4,236 | 4,139 | 4,172 |
| 09/25/2018 | 4,110 | 4,164 | 4,091 | 4,160 |
| 09/26/2018 | 4,170 | 4,209 | 4,118 | 4,140 |
| 09/27/2018 | 4,147 | 4,171 | 4,077 | 4,083 |
| 09/28/2018 | 4,129 | 4,167 | 4,107 | 4,146 |
| 10/01/2018 | 4,160 | 4,223 | 4,150 | 4,204 |
| 10/02/2018 | 4,240 | 4,255 | 4,200 | 4,218 |
| 10/03/2018 | 4,229 | 4,233 | 4,133 | 4,133 |
| 10/04/2018 | 4,177 | 4,204 | 4,071 | 4,079 |
| 10/05/2018 | 4,050 | 4,129 | 4,044 | 4,118 |
| 10/09/2018 | 4,108 | 4,108 | 3,999 | 4,014 |
| 10/10/2018 | 4,031 | 4,057 | 3,943 | 3,990 |
| 10/11/2018 | 3,805 | 3,891 | 3,794 | 3,865 |
| 10/12/2018 | 3,840 | 4,015 | 3,838 | 4,000 |
| 10/15/2018 | 3,966 | 3,974 | 3,907 | 3,919 |
| 10/16/2018 | 3,900 | 3,964 | 3,892 | 3,953 |
| 10/17/2018 | 4,000 | 4,023 | 3,966 | 3,977 |
| 10/18/2018 | 3,989 | 4,018 | 3,957 | 3,964 |
| 10/19/2018 | 3,900 | 3,901 | 3,770 | 3,807 |
| 10/22/2018 | 3,750 | 3,831 | 3,713 | 3,805 |
| 10/23/2018 | 3,780 | 3,828 | 3,735 | 3,752 |
| 10/24/2018 | 3,780 | 3,788 | 3,714 | 3,714 |
| 10/25/2018 | 3,574 | 3,656 | 3,544 | 3,545 |
| 10/26/2018 | 3,605 | 3,633 | 3,389 | 3,481 |
| 10/29/2018 | 3,550 | 3,566 | 3,417 | 3,467 |
| 10/30/2018 | 3,430 | 3,545 | 3,398 | 3,525 |
| 10/31/2018 | 3,543 | 3,548 | 3,361 | 3,516 |
| 11/01/2018 | 3,513 | 3,560 | 3,460 | 3,532 |
| 11/02/2018 | 3,521 | 3,619 | 3,505 | 3,597 |
| 11/05/2018 | 3,555 | 3,586 | 3,484 | 3,499 |
| 11/06/2018 | 3,502 | 3,551 | 3,474 | 3,534 |
| 11/07/2018 | 3,551 | 3,655 | 3,543 | 3,599 |
| 11/08/2018 | 3,680 | 3,750 | 3,654 | 3,743 |
| 11/09/2018 | 3,717 | 3,756 | 3,623 | 3,644 |
| 11/12/2018 | 3,606 | 3,686 | 3,605 | 3,629 |
| 11/13/2018 | 3,530 | 3,576 | 3,489 | 3,556 |
| 11/14/2018 | 3,549 | 3,558 | 3,504 | 3,537 |
| 11/15/2018 | 3,500 | 3,537 | 3,494 | 3,505 |
| 11/16/2018 | 3,497 | 3,523 | 3,135 | 3,186 |
| 11/19/2018 | 3,248 | 3,343 | 3,218 | 3,310 |
| 11/20/2018 | 3,220 | 3,230 | 3,110 | 3,122 |
| 11/21/2018 | 3,030 | 3,154 | 3,005 | 3,102 |
| 11/22/2018 | 3,149 | 3,162 | 3,071 | 3,141 |
| 11/26/2018 | 3,205 | 3,284 | 3,194 | 3,232 |
| 11/27/2018 | 3,291 | 3,306 | 3,208 | 3,268 |
| 11/28/2018 | 3,295 | 3,370 | 3,276 | 3,350 |
| 11/29/2018 | 3,448 | 3,520 | 3,435 | 3,486 |
| 11/30/2018 | 3,489 | 3,498 | 3,413 | 3,461 |
| 12/03/2018 | 3,506 | 3,508 | 3,439 | 3,484 |
| 12/04/2018 | 3,433 | 3,459 | 3,290 | 3,300 |
| 12/05/2018 | 3,220 | 3,363 | 3,215 | 3,328 |
| 12/06/2018 | 3,281 | 3,304 | 3,157 | 3,192 |
| 12/07/2018 | 3,233 | 3,289 | 3,194 | 3,288 |
| 12/10/2018 | 3,218 | 3,356 | 3,218 | 3,283 |
| 12/11/2018 | 3,311 | 3,343 | 3,254 | 3,262 |
| 12/12/2018 | 3,251 | 3,303 | 3,228 | 3,268 |
| 12/13/2018 | 3,280 | 3,336 | 3,240 | 3,283 |
| 12/14/2018 | 3,285 | 3,302 | 3,126 | 3,197 |
| 12/17/2018 | 3,200 | 3,239 | 3,150 | 3,207 |
| 12/18/2018 | 3,129 | 3,134 | 3,062 | 3,099 |
| 12/19/2018 | 3,088 | 3,097 | 2,979 | 3,000 |
| 12/20/2018 | 2,930 | 3,103 | 2,923 | 3,021 |
| 12/21/2018 | 3,000 | 3,021 | 2,884 | 2,902.5 |
| 12/25/2018 | 2,808 | 2,858.5 | 2,705.5 | 2,777 |
| 12/26/2018 | 2,850 | 2,864 | 2,755.5 | 2,811.5 |
| 12/27/2018 | 2,961.5 | 2,970.5 | 2,901.5 | 2,931 |
| 12/28/2018 | 2,903.5 | 2,945.5 | 2,890.5 | 2,928.5 |