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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,950.3786
CLOSE 4,954.2387

Low

LOW 3,188

High

HIGH 6,788
DATEOPENHIGHLOWCLOSE
01/06/20204,3014,3094,2514,274
01/07/20204,3044,3504,2894,294
01/08/20204,2504,2844,1614,264
01/09/20204,3554,3604,3164,338
01/10/20204,3224,3784,3144,344
01/14/20204,3854,3944,2944,320
01/15/20204,3004,3304,2884,307
01/16/20204,2944,3044,2704,296
01/17/20204,3174,3234,2904,299
01/20/20204,3094,3294,2984,299
01/21/20204,3004,3254,2964,311
01/22/20204,3214,3354,3064,332
01/23/20204,3324,3564,3174,353
01/24/20204,3704,3884,3514,370
01/27/20204,3084,3114,2314,240
01/28/20204,2084,2664,1974,260
01/29/20204,2594,2874,2404,272
01/30/20204,2804,2804,1924,227
01/31/20204,1124,1254,0174,077
02/03/20203,8674,0133,8004,004
02/04/20204,0004,0213,9644,010
02/05/20204,0744,0924,0214,043
02/06/20204,0794,1104,0474,090
02/07/20204,0724,0894,0414,050
02/10/20204,0304,0844,0294,065
02/12/20204,0604,0724,0404,056
02/13/20204,0404,0474,0044,019
02/14/20203,9984,0033,9503,984
02/17/20203,9844,0153,9674,000
02/18/20203,9903,9973,9713,979
02/19/20203,9924,0213,9834,005
02/20/20204,0504,0544,0024,010
02/21/20204,0004,0053,9863,995
02/25/20203,8103,9493,8103,923
02/26/20203,9233,9233,8453,896
02/27/20203,8583,8843,8003,819
02/28/20203,6803,7253,6083,627
03/02/20203,6103,7893,5903,709
03/03/20203,7853,7993,6683,680
03/04/20203,6433,7603,6433,725
03/05/20203,7903,8173,7413,792
03/06/20203,7703,8093,7073,741
03/09/20203,6483,6743,5633,593
03/10/20203,5003,6523,3983,619
03/11/20203,6063,6863,5413,547
03/12/20203,5003,5363,3953,482
03/13/20203,3083,4503,1883,322
03/16/20203,3903,4863,2933,295
03/17/20203,2503,5363,2203,488
03/18/20203,5363,6323,5253,551
03/19/20203,5513,7503,5513,723
03/23/20203,7403,8433,7113,781
03/24/20203,8813,8893,8163,861
03/25/20203,9503,9643,8973,964
03/26/20203,9233,9983,8853,973
03/27/20204,0004,0403,9434,040
03/30/20203,9474,0993,9164,093
03/31/20204,1564,2494,1154,161
04/01/20204,1804,2694,1514,195
04/02/20204,2514,2674,1114,133
04/03/20204,1874,2284,1574,188
04/06/20204,2354,3204,2194,292
04/07/20204,3254,3504,2374,319
04/08/20204,3004,3644,2704,359
04/09/20204,3454,3734,3054,373
04/10/20204,3374,4504,3284,437
04/13/20204,4504,4754,4104,431
04/14/20204,4594,5504,4364,548
04/15/20204,5994,6934,5904,673
04/16/20204,6454,7174,6374,700
04/17/20204,7004,7104,6074,683
04/20/20204,6664,6814,5804,593
04/21/20204,5314,6384,5264,603
04/22/20204,7004,7094,6214,698
04/23/20204,7204,7274,6444,666
04/24/20204,6414,6994,6394,690
04/27/20204,6794,7154,6714,684
04/28/20204,6254,6584,5944,622
04/30/20204,5734,5794,4524,465
05/01/20204,4804,5254,4534,465
05/07/20204,5114,6104,5004,610
05/08/20204,5344,5504,3514,430
05/11/20204,4374,4384,3104,364
05/12/20204,4054,5094,4054,485
05/13/20204,4684,5004,4334,500
05/14/20204,4424,5254,4414,477
05/15/20204,4704,5094,4454,501
05/18/20204,5184,5344,4424,455
05/19/20204,4344,4434,3634,398
05/20/20204,4204,4634,4154,421
05/21/20204,4494,5224,4334,506
05/22/20204,5064,5224,4664,488
05/25/20204,5154,5254,4424,460
05/26/20204,4624,4724,4374,460
05/27/20204,4304,4444,3914,410
05/28/20204,3894,4174,3514,386
05/29/20204,4194,4464,3534,354
06/01/20204,4274,4594,4124,446
06/02/20204,4144,4344,3934,407
06/03/20204,3954,4764,3864,463
06/04/20204,4994,5244,4654,524
06/05/20204,5454,5964,5404,585
06/08/20204,6144,6154,4844,507
06/09/20204,4864,5264,4664,520
06/10/20204,5254,5584,5134,534
06/11/20204,5864,7284,5834,703
06/12/20204,7024,7964,6404,764
06/15/20204,7524,8214,6864,697
06/16/20204,7934,8224,7264,759
06/17/20204,8214,8974,8134,874
06/18/20204,9505,0184,9355,011
06/19/20205,0175,0524,9775,052
06/22/20205,0215,0605,0025,015
06/23/20205,0135,0134,9164,920
06/24/20204,8684,9474,8464,939
06/25/20204,8634,9054,8154,827
06/26/20204,8024,8654,7754,850
06/29/20204,8234,8544,7864,804
06/30/20204,8164,8294,7894,801
07/01/20204,8344,8424,7644,779
07/02/20204,8504,8964,7934,829
07/03/20204,8525,0044,8425,002
07/06/20204,9955,0504,9585,043
07/07/20205,0705,1915,0505,156
07/08/20205,1355,1354,9634,963
07/09/20205,0005,0074,9474,965
07/10/20204,9574,9654,8684,868
07/13/20204,8784,8954,8234,880
07/14/20204,8304,8814,7714,810
07/15/20204,8404,8804,7984,871
07/16/20204,8044,8344,7604,775
07/17/20204,7834,8054,7334,765
07/20/20204,7414,7584,6714,702
07/21/20204,7794,8414,7614,787
07/22/20204,7504,7904,7244,768
07/27/20204,7684,8054,7264,750
07/28/20204,7704,8034,7274,729
07/29/20204,7254,7404,6874,727
07/30/20204,7334,7744,7234,730
07/31/20204,7204,7374,6254,644
08/03/20204,6004,7194,5864,697
08/04/20204,7804,8554,7444,759
08/05/20204,8694,9294,8314,910
08/06/20204,9504,9504,8714,919
08/07/20205,1405,1455,0115,046
08/11/20205,0695,0974,9685,004
08/12/20205,0225,0654,9895,046
08/13/20205,0865,1295,0185,120
08/14/20205,1275,1485,1035,132
08/17/20205,1355,2195,1325,155
08/18/20205,1905,3005,1755,283
08/19/20205,3465,3795,3135,338
08/20/20205,3505,3675,2895,330
08/21/20205,3505,4885,3455,470
08/24/20205,5375,7455,5225,732
08/25/20205,7705,7755,5825,603
08/26/20205,6375,8225,6265,753
08/27/20205,7785,7985,7005,725
08/28/20205,7255,7685,5865,639
08/31/20205,7095,7205,6125,674
09/01/20205,7465,8625,7305,859
09/02/20205,9505,9805,8865,955
09/03/20205,9606,1305,9206,052
09/04/20205,9416,0215,8955,980
09/07/20205,9296,0155,8755,895
09/08/20205,8505,8565,6325,703
09/09/20205,6095,8325,6005,788
09/10/20205,9005,9605,8755,903
09/11/20205,9505,9595,8625,923
09/14/20205,8955,9425,8585,925
09/15/20205,9625,9945,9225,973
09/16/20205,9895,9925,9225,983
09/17/20205,9865,9865,8885,898
09/18/20205,9225,9735,8985,970
09/23/20205,9806,0505,9506,042
09/24/20206,0006,0125,9095,922
09/25/20205,9005,9725,8905,902
09/28/20205,9766,0325,9446,010
09/29/20206,0506,1276,0006,092
09/30/20206,0406,0645,9665,966
10/01/20206,0306,0705,7935,820
10/02/20206,0486,0705,7935,820
10/05/20205,7825,7915,6655,692
10/06/20205,7735,7745,6725,735
10/07/20205,7625,7865,7355,786
10/08/20205,7875,8415,7615,833
10/09/20205,8205,8495,7835,813
10/12/20205,8385,8885,8245,873
10/13/20205,8985,9445,8735,939
10/14/20205,9505,9555,8935,912
10/15/20205,9055,9105,8105,858
10/16/20205,8265,8385,7635,792
10/19/20205,8105,8365,7765,824
10/20/20205,8005,8135,7145,722
10/21/20205,7205,7615,6205,625
10/22/20205,6015,6565,5795,585
10/23/20205,5035,5225,4155,503
10/26/20205,4715,5375,4325,509
10/27/20205,5275,7035,5195,703
10/28/20205,7715,8245,6565,747
10/29/20205,7495,8105,7025,810
10/30/20205,8215,8215,6815,698
11/02/20205,7155,8185,7045,759
11/04/20205,7105,7395,6235,668
11/05/20205,7365,8425,7345,791
11/06/20205,9306,0295,7765,781
11/09/20205,8335,8755,6555,655
11/10/20205,4005,4915,3125,401
11/11/20205,1315,2415,1205,168
11/12/20205,2805,3975,2565,390
11/13/20205,4815,4915,3875,448
11/16/20205,4605,4675,3305,344
11/17/20205,3715,4445,2765,319
11/18/20205,3145,3345,2385,324
11/19/20205,3755,4425,3365,442
11/20/20205,5505,5555,4225,455
11/24/20205,5135,5145,4265,499
11/25/20205,4885,5915,4605,516
11/26/20205,6005,7715,5665,771
11/27/20205,7575,8355,7025,819
11/30/20205,8705,9385,8575,926
12/01/20205,9255,9565,7195,737
12/02/20205,7475,7905,6805,701
12/03/20205,6805,7545,5975,625
12/04/20205,6505,7205,6115,693
12/07/20205,7305,7855,7035,777
12/08/20205,8005,8645,7635,839
12/09/20205,8395,8985,7825,895
12/10/20205,8615,9325,8445,901
12/11/20205,9396,0775,9316,034
12/14/20206,0586,2506,0586,223
12/15/20206,2916,3256,1446,162
12/16/20206,1006,3416,0816,341
12/17/20206,3306,7886,3096,760
12/18/20206,7546,7746,5526,672
12/21/20206,6006,6566,4866,525
12/22/20206,5476,6086,3866,440
12/23/20206,4406,5086,3916,448
12/24/20206,4876,4876,4016,473
12/25/20206,4756,5096,4336,467
12/28/20206,4926,6156,4676,588
12/29/20206,6296,6636,5566,586
12/30/20206,5566,6586,5466,583