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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,773.9813
CLOSE 3,776.4461
Low
LOW 2,742
High
HIGH 4,700
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 2,841 | 2,863 | 2,742 | 2,803 |
| 01/07/2019 | 2,933 | 2,975.5 | 2,911.5 | 2,967 |
| 01/08/2019 | 2,971.5 | 3,020 | 2,960 | 3,002 |
| 01/09/2019 | 3,044 | 3,098 | 2,986.5 | 3,073 |
| 01/10/2019 | 3,035 | 3,076 | 2,973.5 | 2,979.5 |
| 01/11/2019 | 3,025 | 3,038 | 2,998 | 3,033 |
| 01/15/2019 | 3,063 | 3,209 | 3,061 | 3,173 |
| 01/16/2019 | 3,184 | 3,198 | 3,111 | 3,194 |
| 01/17/2019 | 3,237 | 3,325 | 3,215 | 3,315 |
| 01/18/2019 | 3,285 | 3,402 | 3,284 | 3,385 |
| 01/21/2019 | 3,455 | 3,463 | 3,367 | 3,374 |
| 01/22/2019 | 3,359 | 3,397 | 3,327 | 3,370 |
| 01/23/2019 | 3,323 | 3,396 | 3,311 | 3,368 |
| 01/24/2019 | 3,341 | 3,390 | 3,313 | 3,388 |
| 01/25/2019 | 3,388 | 3,416 | 3,370 | 3,389 |
| 01/28/2019 | 3,352 | 3,358 | 3,285 | 3,291 |
| 01/29/2019 | 3,240 | 3,346 | 3,202 | 3,346 |
| 01/30/2019 | 3,335 | 3,350 | 3,300 | 3,315 |
| 01/31/2019 | 3,385 | 3,447 | 3,360 | 3,383 |
| 02/01/2019 | 3,230 | 3,274 | 3,054 | 3,072 |
| 02/04/2019 | 3,148 | 3,259 | 3,130 | 3,226 |
| 02/05/2019 | 3,227 | 3,243 | 3,101 | 3,124 |
| 02/06/2019 | 3,102 | 3,105 | 2,939 | 2,950.5 |
| 02/07/2019 | 2,940 | 2,968 | 2,857.5 | 2,931.5 |
| 02/08/2019 | 2,884.5 | 2,984.5 | 2,881.5 | 2,928 |
| 02/12/2019 | 2,900 | 2,959.5 | 2,858 | 2,923.5 |
| 02/13/2019 | 2,928.5 | 3,015 | 2,928.5 | 2,999.5 |
| 02/14/2019 | 3,000 | 3,031 | 2,955 | 2,981 |
| 02/15/2019 | 2,960 | 2,998 | 2,921 | 2,925 |
| 02/18/2019 | 2,940.5 | 2,975 | 2,936 | 2,967.5 |
| 02/19/2019 | 2,957 | 2,964.5 | 2,908 | 2,937.5 |
| 02/20/2019 | 2,961 | 2,985 | 2,928.5 | 2,967.5 |
| 02/21/2019 | 2,987.5 | 3,025 | 2,955 | 2,990.5 |
| 02/22/2019 | 3,022 | 3,032 | 2,984 | 3,003 |
| 02/25/2019 | 3,073 | 3,130 | 3,013 | 3,032 |
| 02/26/2019 | 3,086 | 3,087 | 3,020 | 3,047 |
| 02/27/2019 | 3,052 | 3,143 | 3,052 | 3,133 |
| 02/28/2019 | 3,130 | 3,134 | 3,027 | 3,044 |
| 03/01/2019 | 3,069 | 3,108 | 3,051 | 3,089 |
| 03/04/2019 | 3,082 | 3,112 | 3,037 | 3,040 |
| 03/05/2019 | 3,014 | 3,057 | 3,004 | 3,035 |
| 03/06/2019 | 3,049 | 3,122 | 3,033 | 3,108 |
| 03/07/2019 | 3,084 | 3,107 | 3,043 | 3,048 |
| 03/08/2019 | 3,006 | 3,017 | 2,940.5 | 2,966.5 |
| 03/11/2019 | 2,966.5 | 2,984 | 2,912.5 | 2,960.5 |
| 03/12/2019 | 2,985.5 | 3,085 | 2,982 | 3,062 |
| 03/13/2019 | 3,062 | 3,084 | 3,017 | 3,084 |
| 03/14/2019 | 3,101 | 3,160 | 3,024 | 3,028 |
| 03/15/2019 | 3,054 | 3,115 | 3,038 | 3,109 |
| 03/18/2019 | 3,134 | 3,204 | 3,093 | 3,202 |
| 03/19/2019 | 3,183 | 3,185 | 3,130 | 3,149 |
| 03/20/2019 | 3,062 | 3,082 | 3,005 | 3,048 |
| 03/22/2019 | 3,069 | 3,089 | 3,033 | 3,070 |
| 03/25/2019 | 2,997 | 3,049 | 2,993 | 3,045 |
| 03/26/2019 | 3,100 | 3,252 | 3,079 | 3,190 |
| 03/27/2019 | 3,180 | 3,191 | 3,117 | 3,135 |
| 03/28/2019 | 3,135 | 3,174 | 3,095 | 3,173 |
| 03/29/2019 | 3,180 | 3,224 | 3,144 | 3,156 |
| 04/01/2019 | 3,230 | 3,287 | 3,181 | 3,192 |
| 04/02/2019 | 3,200 | 3,219 | 3,158 | 3,201 |
| 04/03/2019 | 3,200 | 3,249 | 3,194 | 3,244 |
| 04/04/2019 | 3,250 | 3,275 | 3,221 | 3,245 |
| 04/05/2019 | 3,256 | 3,345 | 3,255 | 3,321 |
| 04/08/2019 | 3,302 | 3,339 | 3,237 | 3,261 |
| 04/09/2019 | 3,280 | 3,338 | 3,266 | 3,324 |
| 04/10/2019 | 3,264 | 3,323 | 3,255 | 3,292 |
| 04/11/2019 | 3,266 | 3,310 | 3,266 | 3,295 |
| 04/12/2019 | 3,308 | 3,370 | 3,281 | 3,365 |
| 04/15/2019 | 3,397 | 3,447 | 3,369 | 3,428 |
| 04/16/2019 | 3,401 | 3,467 | 3,401 | 3,446 |
| 04/17/2019 | 3,455 | 3,505 | 3,445 | 3,483 |
| 04/18/2019 | 3,519 | 3,520 | 3,423 | 3,435 |
| 04/19/2019 | 3,935 | 4,034 | 3,818 | 3,920 |
| 04/22/2019 | 3,941 | 3,956 | 3,794 | 3,856 |
| 04/23/2019 | 3,832 | 3,838 | 3,701 | 3,717 |
| 04/24/2019 | 3,717 | 3,811 | 3,704 | 3,800 |
| 04/25/2019 | 3,849 | 3,879 | 3,831 | 3,851 |
| 04/26/2019 | 3,655 | 3,828 | 3,653 | 3,800 |
| 05/07/2019 | 3,838 | 3,855 | 3,692 | 3,722 |
| 05/08/2019 | 3,621 | 3,735 | 3,611 | 3,713 |
| 05/09/2019 | 3,721 | 3,754 | 3,674 | 3,676 |
| 05/10/2019 | 3,699 | 3,743 | 3,650 | 3,700 |
| 05/13/2019 | 3,719 | 3,726 | 3,667 | 3,699 |
| 05/14/2019 | 3,629 | 3,716 | 3,608 | 3,702 |
| 05/15/2019 | 3,737 | 3,752 | 3,702 | 3,741 |
| 05/16/2019 | 3,756 | 3,773 | 3,661 | 3,688 |
| 05/17/2019 | 3,740 | 3,797 | 3,721 | 3,769 |
| 05/20/2019 | 3,769 | 3,829 | 3,767 | 3,821 |
| 05/21/2019 | 3,800 | 3,810 | 3,770 | 3,798 |
| 05/22/2019 | 3,820 | 3,854 | 3,810 | 3,828 |
| 05/23/2019 | 3,831 | 3,898 | 3,825 | 3,863 |
| 05/24/2019 | 3,833 | 3,908 | 3,814 | 3,908 |
| 05/27/2019 | 3,910 | 3,920 | 3,840 | 3,873 |
| 05/28/2019 | 3,892 | 3,920 | 3,880 | 3,911 |
| 05/29/2019 | 3,887 | 3,912 | 3,848 | 3,896 |
| 05/30/2019 | 3,869 | 3,872 | 3,812 | 3,840 |
| 05/31/2019 | 3,830 | 3,913 | 3,822 | 3,870 |
| 06/03/2019 | 3,850 | 3,910 | 3,818 | 3,852 |
| 06/04/2019 | 3,878 | 3,885 | 3,760 | 3,765 |
| 06/05/2019 | 3,810 | 3,877 | 3,799 | 3,877 |
| 06/06/2019 | 3,888 | 3,910 | 3,853 | 3,858 |
| 06/07/2019 | 3,879 | 3,928 | 3,866 | 3,915 |
| 06/10/2019 | 3,940 | 3,979 | 3,910 | 3,970 |
| 06/11/2019 | 3,972 | 3,980 | 3,926 | 3,937 |
| 06/12/2019 | 3,870 | 3,889 | 3,790 | 3,798 |
| 06/13/2019 | 3,738 | 3,747 | 3,701 | 3,739 |
| 06/14/2019 | 3,778 | 3,790 | 3,741 | 3,757 |
| 06/17/2019 | 3,761 | 3,789 | 3,729 | 3,745 |
| 06/18/2019 | 3,757 | 3,804 | 3,748 | 3,770 |
| 06/19/2019 | 3,809 | 3,809 | 3,748 | 3,785 |
| 06/20/2019 | 3,820 | 3,866 | 3,812 | 3,856 |
| 06/21/2019 | 3,850 | 3,864 | 3,813 | 3,829 |
| 06/24/2019 | 3,829 | 3,831 | 3,762 | 3,815 |
| 06/25/2019 | 3,813 | 3,853 | 3,794 | 3,815 |
| 06/26/2019 | 3,803 | 3,829 | 3,761 | 3,825 |
| 06/27/2019 | 3,835 | 3,943 | 3,826 | 3,938 |
| 06/28/2019 | 3,920 | 3,955 | 3,902 | 3,949 |
| 07/01/2019 | 3,987 | 4,030 | 3,979 | 4,005 |
| 07/02/2019 | 4,020 | 4,040 | 3,995 | 4,014 |
| 07/03/2019 | 4,011 | 4,062 | 4,006 | 4,062 |
| 07/04/2019 | 4,062 | 4,085 | 4,042 | 4,057 |
| 07/05/2019 | 4,068 | 4,090 | 4,059 | 4,075 |
| 07/08/2019 | 4,084 | 4,106 | 4,043 | 4,051 |
| 07/09/2019 | 4,041 | 4,060 | 4,007 | 4,054 |
| 07/10/2019 | 4,033 | 4,038 | 3,992 | 4,000 |
| 07/11/2019 | 4,120 | 4,178 | 4,070 | 4,166 |
| 07/12/2019 | 4,200 | 4,205 | 4,146 | 4,165 |
| 07/16/2019 | 4,148 | 4,171 | 4,128 | 4,161 |
| 07/17/2019 | 4,154 | 4,154 | 4,091 | 4,135 |
| 07/18/2019 | 4,090 | 4,107 | 4,061 | 4,095 |
| 07/19/2019 | 4,100 | 4,147 | 4,097 | 4,119 |
| 07/22/2019 | 4,095 | 4,095 | 4,017 | 4,021 |
| 07/23/2019 | 4,046 | 4,058 | 3,995 | 3,995 |
| 07/24/2019 | 3,975 | 4,002 | 3,963 | 3,985 |
| 07/25/2019 | 3,996 | 4,046 | 3,990 | 4,018 |
| 07/26/2019 | 3,985 | 4,028 | 3,957 | 4,022 |
| 07/29/2019 | 4,040 | 4,084 | 4,016 | 4,032 |
| 07/30/2019 | 4,033 | 4,060 | 4,001 | 4,059 |
| 07/31/2019 | 3,989 | 4,020 | 3,883 | 4,010 |
| 08/01/2019 | 4,043 | 4,181 | 4,036 | 4,144 |
| 08/02/2019 | 4,084 | 4,098 | 3,984 | 4,029 |
| 08/05/2019 | 3,979 | 3,985 | 3,884 | 3,933 |
| 08/06/2019 | 3,773 | 3,901 | 3,766 | 3,894 |
| 08/07/2019 | 3,933 | 3,943 | 3,883 | 3,918 |
| 08/08/2019 | 3,940 | 3,969 | 3,916 | 3,932 |
| 08/09/2019 | 3,959 | 3,983 | 3,939 | 3,944 |
| 08/13/2019 | 3,874 | 3,894 | 3,834 | 3,841 |
| 08/14/2019 | 3,920 | 4,010 | 3,913 | 4,007 |
| 08/15/2019 | 3,900 | 3,992 | 3,877 | 3,990 |
| 08/16/2019 | 3,970 | 4,011 | 3,965 | 3,972 |
| 08/19/2019 | 4,030 | 4,034 | 3,992 | 3,996 |
| 08/20/2019 | 4,011 | 4,020 | 3,985 | 4,001 |
| 08/21/2019 | 3,980 | 4,028 | 3,967 | 4,023 |
| 08/22/2019 | 4,038 | 4,060 | 4,005 | 4,018 |
| 08/23/2019 | 4,022 | 4,101 | 4,014 | 4,098 |
| 08/26/2019 | 4,020 | 4,044 | 3,968 | 3,982 |
| 08/27/2019 | 4,020 | 4,035 | 3,995 | 4,025 |
| 08/28/2019 | 4,055 | 4,085 | 4,029 | 4,035 |
| 08/29/2019 | 4,053 | 4,054 | 4,010 | 4,018 |
| 08/30/2019 | 4,046 | 4,058 | 4,016 | 4,029 |
| 09/02/2019 | 4,029 | 4,073 | 4,026 | 4,038 |
| 09/03/2019 | 4,040 | 4,064 | 4,027 | 4,053 |
| 09/04/2019 | 4,077 | 4,177 | 4,073 | 4,158 |
| 09/05/2019 | 4,135 | 4,154 | 4,081 | 4,096 |
| 09/06/2019 | 4,140 | 4,196 | 4,134 | 4,145 |
| 09/09/2019 | 4,150 | 4,210 | 4,150 | 4,189 |
| 09/10/2019 | 4,200 | 4,200 | 4,158 | 4,166 |
| 09/11/2019 | 4,142 | 4,157 | 4,075 | 4,110 |
| 09/12/2019 | 4,135 | 4,178 | 4,126 | 4,158 |
| 09/13/2019 | 4,169 | 4,173 | 4,133 | 4,160 |
| 09/17/2019 | 4,150 | 4,198 | 4,138 | 4,189 |
| 09/18/2019 | 4,200 | 4,260 | 4,194 | 4,239 |
| 09/19/2019 | 4,269 | 4,296 | 4,230 | 4,246 |
| 09/20/2019 | 4,288 | 4,294 | 4,242 | 4,283 |
| 09/24/2019 | 4,258 | 4,271 | 4,206 | 4,235 |
| 09/25/2019 | 4,146 | 4,150 | 4,041 | 4,052 |
| 09/26/2019 | 4,085 | 4,126 | 4,053 | 4,066 |
| 09/27/2019 | 4,078 | 4,096 | 4,020 | 4,038 |
| 09/30/2019 | 3,989 | 4,009 | 3,975 | 4,002 |
| 10/01/2019 | 4,030 | 4,114 | 4,008 | 4,092 |
| 10/02/2019 | 4,042 | 4,118 | 4,042 | 4,118 |
| 10/03/2019 | 4,069 | 4,073 | 4,033 | 4,049 |
| 10/04/2019 | 4,080 | 4,110 | 4,062 | 4,097 |
| 10/07/2019 | 4,091 | 4,091 | 4,041 | 4,041 |
| 10/08/2019 | 4,050 | 4,080 | 4,019 | 4,077 |
| 10/09/2019 | 4,040 | 4,099 | 4,040 | 4,089 |
| 10/10/2019 | 4,080 | 4,098 | 4,015 | 4,030 |
| 10/11/2019 | 4,038 | 4,039 | 3,931 | 3,987 |
| 10/15/2019 | 4,000 | 4,022 | 3,971 | 4,015 |
| 10/16/2019 | 4,024 | 4,063 | 4,005 | 4,016 |
| 10/17/2019 | 3,958 | 3,962 | 3,906 | 3,906 |
| 10/18/2019 | 3,875 | 3,926 | 3,844 | 3,861 |
| 10/21/2019 | 3,854 | 3,870 | 3,819 | 3,855 |
| 10/23/2019 | 3,840 | 3,849 | 3,804 | 3,811 |
| 10/24/2019 | 3,828 | 3,835 | 3,787 | 3,787 |
| 10/25/2019 | 3,720 | 3,742 | 3,670 | 3,673 |
| 10/28/2019 | 3,695 | 3,731 | 3,681 | 3,702 |
| 10/29/2019 | 3,736 | 3,822 | 3,735 | 3,779 |
| 10/30/2019 | 3,770 | 3,849 | 3,729 | 3,849 |
| 10/31/2019 | 3,892 | 3,904 | 3,813 | 3,862 |
| 11/01/2019 | 4,017 | 4,150 | 4,017 | 4,150 |
| 11/05/2019 | 4,275 | 4,307 | 4,230 | 4,273 |
| 11/06/2019 | 4,293 | 4,303 | 4,171 | 4,221 |
| 11/07/2019 | 4,171 | 4,237 | 4,146 | 4,200 |
| 11/08/2019 | 4,232 | 4,239 | 4,180 | 4,196 |
| 11/11/2019 | 4,220 | 4,253 | 4,182 | 4,196 |
| 11/12/2019 | 4,210 | 4,247 | 4,204 | 4,239 |
| 11/13/2019 | 4,233 | 4,250 | 4,185 | 4,204 |
| 11/14/2019 | 4,228 | 4,232 | 4,176 | 4,179 |
| 11/15/2019 | 4,160 | 4,169 | 4,125 | 4,128 |
| 11/18/2019 | 4,144 | 4,225 | 4,135 | 4,207 |
| 11/19/2019 | 4,220 | 4,241 | 4,203 | 4,233 |
| 11/20/2019 | 4,244 | 4,330 | 4,239 | 4,297 |
| 11/21/2019 | 4,324 | 4,330 | 4,212 | 4,300 |
| 11/22/2019 | 4,233 | 4,253 | 4,147 | 4,149 |
| 11/25/2019 | 4,190 | 4,231 | 4,168 | 4,229 |
| 11/26/2019 | 4,250 | 4,298 | 4,243 | 4,258 |
| 11/27/2019 | 4,246 | 4,266 | 4,210 | 4,253 |
| 11/28/2019 | 4,275 | 4,287 | 4,248 | 4,258 |
| 11/29/2019 | 4,270 | 4,280 | 4,233 | 4,235 |
| 12/02/2019 | 4,262 | 4,339 | 4,256 | 4,324 |
| 12/03/2019 | 4,355 | 4,450 | 4,351 | 4,439 |
| 12/04/2019 | 4,462 | 4,488 | 4,335 | 4,383 |
| 12/05/2019 | 4,450 | 4,452 | 4,346 | 4,368 |
| 12/06/2019 | 4,351 | 4,380 | 4,323 | 4,376 |
| 12/09/2019 | 4,430 | 4,508 | 4,424 | 4,508 |
| 12/10/2019 | 4,510 | 4,700 | 4,507 | 4,637 |
| 12/11/2019 | 4,609 | 4,675 | 4,565 | 4,574 |
| 12/12/2019 | 4,578 | 4,634 | 4,474 | 4,487 |
| 12/13/2019 | 4,540 | 4,546 | 4,488 | 4,493 |
| 12/16/2019 | 4,499 | 4,589 | 4,499 | 4,546 |
| 12/17/2019 | 4,580 | 4,598 | 4,531 | 4,552 |
| 12/18/2019 | 4,497 | 4,510 | 4,425 | 4,450 |
| 12/19/2019 | 4,426 | 4,450 | 4,367 | 4,372 |
| 12/20/2019 | 4,302 | 4,366 | 4,295 | 4,320 |
| 12/23/2019 | 4,336 | 4,370 | 4,303 | 4,326 |
| 12/24/2019 | 4,348 | 4,355 | 4,306 | 4,326 |
| 12/25/2019 | 4,343 | 4,353 | 4,327 | 4,337 |
| 12/26/2019 | 4,347 | 4,370 | 4,334 | 4,355 |
| 12/27/2019 | 4,373 | 4,402 | 4,357 | 4,381 |
| 12/30/2019 | 4,381 | 4,402 | 4,350 | 4,397 |