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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,879.9426
CLOSE 5,880.4262
Low
LOW 5,145
High
HIGH 6,708
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 5,400 | 5,452 | 5,383 | 5,438 |
| 01/05/2022 | 5,408 | 5,422 | 5,325 | 5,334 |
| 01/06/2022 | 5,368 | 5,408 | 5,281 | 5,306 |
| 01/07/2022 | 5,290 | 5,393 | 5,288 | 5,380 |
| 01/11/2022 | 5,417 | 5,505 | 5,368 | 5,383 |
| 01/12/2022 | 5,395 | 5,431 | 5,359 | 5,359 |
| 01/13/2022 | 5,342 | 5,345 | 5,273 | 5,273 |
| 01/14/2022 | 5,246 | 5,276 | 5,145 | 5,192 |
| 01/17/2022 | 5,232 | 5,304 | 5,212 | 5,278 |
| 01/18/2022 | 5,300 | 5,369 | 5,296 | 5,341 |
| 01/19/2022 | 5,390 | 5,475 | 5,310 | 5,329 |
| 01/20/2022 | 5,342 | 5,511 | 5,334 | 5,478 |
| 01/21/2022 | 5,451 | 5,475 | 5,366 | 5,471 |
| 01/24/2022 | 5,415 | 5,444 | 5,335 | 5,390 |
| 01/25/2022 | 5,370 | 5,417 | 5,338 | 5,395 |
| 01/26/2022 | 5,459 | 5,642 | 5,438 | 5,630 |
| 01/27/2022 | 5,638 | 5,652 | 5,554 | 5,608 |
| 01/28/2022 | 5,614 | 5,652 | 5,592 | 5,610 |
| 01/31/2022 | 5,650 | 5,711 | 5,616 | 5,616 |
| 02/01/2022 | 5,715 | 5,756 | 5,640 | 5,672 |
| 02/02/2022 | 5,642 | 5,774 | 5,623 | 5,774 |
| 02/03/2022 | 5,720 | 5,729 | 5,594 | 5,615 |
| 02/04/2022 | 5,660 | 5,918 | 5,631 | 5,818 |
| 02/07/2022 | 5,775 | 5,879 | 5,756 | 5,849 |
| 02/08/2022 | 5,802 | 5,828 | 5,743 | 5,768 |
| 02/09/2022 | 5,827 | 5,856 | 5,763 | 5,809 |
| 02/10/2022 | 5,812 | 5,834 | 5,767 | 5,806 |
| 02/14/2022 | 5,753 | 5,790 | 5,701 | 5,775 |
| 02/15/2022 | 5,782 | 5,842 | 5,722 | 5,742 |
| 02/16/2022 | 5,842 | 5,929 | 5,836 | 5,861 |
| 02/17/2022 | 5,874 | 5,910 | 5,789 | 5,876 |
| 02/18/2022 | 5,872 | 5,960 | 5,836 | 5,948 |
| 02/21/2022 | 5,894 | 5,904 | 5,861 | 5,877 |
| 02/22/2022 | 5,770 | 5,852 | 5,761 | 5,791 |
| 02/24/2022 | 5,726 | 5,824 | 5,693 | 5,705 |
| 02/25/2022 | 5,712 | 5,775 | 5,612 | 5,690 |
| 02/28/2022 | 5,738 | 5,863 | 5,736 | 5,802 |
| 03/01/2022 | 5,887 | 5,927 | 5,810 | 5,812 |
| 03/02/2022 | 5,840 | 5,869 | 5,797 | 5,828 |
| 03/03/2022 | 5,900 | 6,007 | 5,884 | 5,933 |
| 03/04/2022 | 5,966 | 6,030 | 5,838 | 5,877 |
| 03/07/2022 | 5,841 | 5,859 | 5,707 | 5,722 |
| 03/08/2022 | 5,650 | 5,755 | 5,590 | 5,641 |
| 03/09/2022 | 5,760 | 5,795 | 5,736 | 5,760 |
| 03/10/2022 | 5,860 | 5,869 | 5,773 | 5,860 |
| 03/11/2022 | 5,863 | 5,890 | 5,806 | 5,865 |
| 03/14/2022 | 5,914 | 5,915 | 5,821 | 5,821 |
| 03/15/2022 | 5,778 | 5,801 | 5,716 | 5,745 |
| 03/16/2022 | 5,833 | 6,004 | 5,831 | 5,982 |
| 03/17/2022 | 6,062 | 6,123 | 5,996 | 6,095 |
| 03/18/2022 | 6,095 | 6,166 | 6,053 | 6,094 |
| 03/22/2022 | 6,179 | 6,233 | 6,122 | 6,187 |
| 03/23/2022 | 6,318 | 6,419 | 6,314 | 6,389 |
| 03/24/2022 | 6,398 | 6,477 | 6,377 | 6,470 |
| 03/25/2022 | 6,475 | 6,623 | 6,461 | 6,578 |
| 03/28/2022 | 6,578 | 6,639 | 6,533 | 6,607 |
| 03/29/2022 | 6,645 | 6,708 | 6,606 | 6,699 |
| 03/30/2022 | 6,491 | 6,514 | 6,231 | 6,314 |
| 03/31/2022 | 6,286 | 6,286 | 6,164 | 6,167 |
| 04/01/2022 | 6,273 | 6,394 | 6,231 | 6,366 |
| 04/04/2022 | 6,435 | 6,474 | 6,347 | 6,374 |
| 04/05/2022 | 6,441 | 6,441 | 6,301 | 6,325 |
| 04/06/2022 | 6,312 | 6,390 | 6,303 | 6,346 |
| 04/07/2022 | 6,346 | 6,378 | 6,307 | 6,318 |
| 04/08/2022 | 6,332 | 6,383 | 6,261 | 6,381 |
| 04/11/2022 | 6,340 | 6,391 | 6,313 | 6,372 |
| 04/12/2022 | 6,330 | 6,412 | 6,267 | 6,388 |
| 04/13/2022 | 6,434 | 6,485 | 6,406 | 6,454 |
| 04/14/2022 | 6,485 | 6,506 | 6,408 | 6,496 |
| 04/15/2022 | 6,489 | 6,517 | 6,446 | 6,490 |
| 04/18/2022 | 6,450 | 6,453 | 6,352 | 6,384 |
| 04/19/2022 | 6,410 | 6,474 | 6,399 | 6,447 |
| 04/20/2022 | 6,515 | 6,564 | 6,401 | 6,426 |
| 04/21/2022 | 6,346 | 6,425 | 6,277 | 6,413 |
| 04/22/2022 | 6,338 | 6,382 | 6,270 | 6,352 |
| 04/25/2022 | 6,225 | 6,330 | 6,149 | 6,295 |
| 04/26/2022 | 6,330 | 6,336 | 6,140 | 6,140 |
| 04/27/2022 | 6,070 | 6,141 | 5,971 | 6,131 |
| 04/28/2022 | 6,050 | 6,093 | 5,966 | 5,991 |
| 05/02/2022 | 5,920 | 5,976 | 5,812 | 5,850 |
| 05/06/2022 | 5,801 | 5,847 | 5,682 | 5,784 |
| 05/09/2022 | 5,690 | 5,720 | 5,618 | 5,622 |
| 05/10/2022 | 5,560 | 5,670 | 5,532 | 5,636 |
| 05/11/2022 | 5,714 | 5,888 | 5,587 | 5,819 |
| 05/12/2022 | 5,719 | 5,834 | 5,712 | 5,725 |
| 05/13/2022 | 5,718 | 5,773 | 5,688 | 5,725 |
| 05/16/2022 | 5,784 | 5,797 | 5,623 | 5,634 |
| 05/17/2022 | 5,660 | 5,775 | 5,625 | 5,726 |
| 05/18/2022 | 5,783 | 5,946 | 5,761 | 5,927 |
| 05/19/2022 | 5,827 | 5,986 | 5,825 | 5,916 |
| 05/20/2022 | 5,944 | 5,975 | 5,889 | 5,929 |
| 05/23/2022 | 5,918 | 6,025 | 5,907 | 5,981 |
| 05/24/2022 | 5,984 | 6,004 | 5,935 | 5,974 |
| 05/25/2022 | 5,874 | 5,881 | 5,720 | 5,720 |
| 05/26/2022 | 5,687 | 5,804 | 5,678 | 5,749 |
| 05/27/2022 | 5,789 | 5,789 | 5,651 | 5,670 |
| 05/30/2022 | 5,770 | 5,835 | 5,703 | 5,833 |
| 05/31/2022 | 5,813 | 5,859 | 5,742 | 5,742 |
| 06/01/2022 | 5,728 | 5,842 | 5,723 | 5,842 |
| 06/02/2022 | 5,825 | 5,831 | 5,732 | 5,747 |
| 06/03/2022 | 5,710 | 5,766 | 5,663 | 5,739 |
| 06/06/2022 | 5,674 | 5,804 | 5,671 | 5,783 |
| 06/07/2022 | 5,807 | 5,899 | 5,784 | 5,844 |
| 06/08/2022 | 5,860 | 5,915 | 5,850 | 5,895 |
| 06/09/2022 | 5,959 | 6,043 | 5,959 | 5,990 |
| 06/10/2022 | 5,930 | 5,930 | 5,841 | 5,894 |
| 06/13/2022 | 5,797 | 5,811 | 5,746 | 5,781 |
| 06/14/2022 | 5,735 | 5,793 | 5,709 | 5,725 |
| 06/15/2022 | 5,682 | 5,692 | 5,601 | 5,621 |
| 06/16/2022 | 5,690 | 5,760 | 5,632 | 5,648 |
| 06/17/2022 | 5,581 | 5,695 | 5,551 | 5,636 |
| 06/20/2022 | 5,629 | 5,661 | 5,578 | 5,620 |
| 06/21/2022 | 5,697 | 5,777 | 5,668 | 5,756 |
| 06/22/2022 | 5,748 | 5,802 | 5,714 | 5,768 |
| 06/23/2022 | 5,751 | 5,805 | 5,722 | 5,724 |
| 06/24/2022 | 5,778 | 5,828 | 5,767 | 5,784 |
| 06/27/2022 | 5,800 | 5,846 | 5,740 | 5,838 |
| 06/28/2022 | 5,844 | 5,940 | 5,843 | 5,940 |
| 06/29/2022 | 5,905 | 5,917 | 5,848 | 5,897 |
| 06/30/2022 | 5,929 | 5,929 | 5,850 | 5,868 |
| 07/01/2022 | 5,876 | 5,909 | 5,709 | 5,736 |
| 07/04/2022 | 5,760 | 5,841 | 5,740 | 5,840 |
| 07/05/2022 | 5,875 | 5,916 | 5,841 | 5,861 |
| 07/06/2022 | 5,755 | 5,887 | 5,731 | 5,873 |
| 07/07/2022 | 5,829 | 5,858 | 5,765 | 5,842 |
| 07/08/2022 | 5,800 | 5,835 | 5,760 | 5,796 |
| 07/11/2022 | 5,895 | 5,959 | 5,886 | 5,910 |
| 07/12/2022 | 5,912 | 5,945 | 5,893 | 5,935 |
| 07/13/2022 | 5,922 | 6,025 | 5,910 | 5,990 |
| 07/14/2022 | 5,988 | 6,068 | 5,979 | 6,009 |
| 07/15/2022 | 6,059 | 6,199 | 6,059 | 6,199 |
| 07/19/2022 | 6,200 | 6,206 | 6,042 | 6,044 |
| 07/20/2022 | 6,093 | 6,238 | 6,085 | 6,224 |
| 07/21/2022 | 6,230 | 6,235 | 6,097 | 6,166 |
| 07/22/2022 | 6,150 | 6,225 | 6,110 | 6,179 |
| 07/25/2022 | 6,166 | 6,189 | 6,077 | 6,087 |
| 07/26/2022 | 6,029 | 6,035 | 5,965 | 6,014 |
| 07/27/2022 | 6,025 | 6,045 | 5,972 | 5,989 |
| 07/28/2022 | 6,088 | 6,088 | 5,973 | 6,001 |
| 07/29/2022 | 6,006 | 6,017 | 5,945 | 5,971 |
| 08/01/2022 | 5,893 | 5,899 | 5,834 | 5,893 |
| 08/02/2022 | 5,892 | 5,901 | 5,780 | 5,780 |
| 08/03/2022 | 5,813 | 5,813 | 5,643 | 5,670 |
| 08/04/2022 | 5,613 | 5,799 | 5,589 | 5,693 |
| 08/05/2022 | 5,761 | 5,908 | 5,750 | 5,872 |
| 08/08/2022 | 5,829 | 5,850 | 5,755 | 5,771 |
| 08/09/2022 | 5,719 | 5,744 | 5,679 | 5,730 |
| 08/10/2022 | 5,770 | 5,791 | 5,696 | 5,706 |
| 08/12/2022 | 5,727 | 5,752 | 5,672 | 5,728 |
| 08/15/2022 | 5,737 | 5,854 | 5,735 | 5,779 |
| 08/16/2022 | 5,819 | 5,836 | 5,780 | 5,836 |
| 08/17/2022 | 5,890 | 6,015 | 5,884 | 6,014 |
| 08/18/2022 | 5,952 | 6,105 | 5,938 | 6,069 |
| 08/19/2022 | 6,051 | 6,090 | 5,977 | 5,991 |
| 08/22/2022 | 5,990 | 6,024 | 5,952 | 6,005 |
| 08/23/2022 | 6,008 | 6,020 | 5,918 | 5,940 |
| 08/24/2022 | 5,900 | 5,902 | 5,785 | 5,785 |
| 08/25/2022 | 5,820 | 5,828 | 5,760 | 5,791 |
| 08/26/2022 | 5,797 | 5,826 | 5,762 | 5,764 |
| 08/29/2022 | 5,720 | 5,747 | 5,697 | 5,724 |
| 08/30/2022 | 5,724 | 5,767 | 5,719 | 5,747 |
| 08/31/2022 | 5,735 | 5,735 | 5,681 | 5,699 |
| 09/01/2022 | 5,688 | 5,727 | 5,676 | 5,711 |
| 09/02/2022 | 5,709 | 5,715 | 5,645 | 5,667 |
| 09/05/2022 | 5,668 | 5,707 | 5,634 | 5,643 |
| 09/06/2022 | 5,620 | 5,741 | 5,594 | 5,708 |
| 09/07/2022 | 5,747 | 5,802 | 5,735 | 5,770 |
| 09/08/2022 | 5,791 | 5,851 | 5,766 | 5,851 |
| 09/09/2022 | 5,851 | 5,929 | 5,821 | 5,828 |
| 09/12/2022 | 5,870 | 5,929 | 5,828 | 5,896 |
| 09/13/2022 | 6,050 | 6,249 | 6,050 | 6,221 |
| 09/14/2022 | 6,166 | 6,182 | 6,033 | 6,136 |
| 09/15/2022 | 6,146 | 6,342 | 6,137 | 6,240 |
| 09/16/2022 | 6,150 | 6,180 | 6,051 | 6,109 |
| 09/20/2022 | 6,209 | 6,240 | 6,134 | 6,183 |
| 09/21/2022 | 6,140 | 6,227 | 6,099 | 6,110 |
| 09/22/2022 | 6,080 | 6,179 | 6,070 | 6,132 |
| 09/26/2022 | 6,063 | 6,068 | 5,932 | 5,949 |
| 09/27/2022 | 5,999 | 6,119 | 5,985 | 6,068 |
| 09/28/2022 | 6,065 | 6,070 | 5,915 | 5,970 |
| 09/29/2022 | 6,021 | 6,153 | 6,006 | 6,043 |
| 09/30/2022 | 5,950 | 6,008 | 5,737 | 5,854 |
| 10/03/2022 | 5,718 | 5,839 | 5,610 | 5,820 |
| 10/04/2022 | 5,861 | 6,050 | 5,784 | 6,050 |
| 10/05/2022 | 6,075 | 6,144 | 6,007 | 6,011 |
| 10/06/2022 | 6,075 | 6,169 | 6,010 | 6,056 |
| 10/07/2022 | 6,001 | 6,107 | 5,980 | 6,056 |
| 10/11/2022 | 6,006 | 6,068 | 5,973 | 6,001 |
| 10/12/2022 | 5,937 | 6,039 | 5,933 | 6,025 |
| 10/13/2022 | 6,100 | 6,191 | 6,028 | 6,030 |
| 10/14/2022 | 6,108 | 6,213 | 6,068 | 6,169 |
| 10/17/2022 | 6,100 | 6,120 | 6,031 | 6,105 |
| 10/18/2022 | 6,140 | 6,188 | 6,074 | 6,115 |
| 10/19/2022 | 6,131 | 6,159 | 6,045 | 6,052 |
| 10/20/2022 | 6,000 | 6,099 | 5,990 | 6,096 |
| 10/21/2022 | 6,029 | 6,082 | 6,016 | 6,036 |
| 10/24/2022 | 6,086 | 6,094 | 6,000 | 6,000 |
| 10/25/2022 | 6,033 | 6,033 | 5,961 | 5,985 |
| 10/26/2022 | 5,997 | 6,090 | 5,993 | 6,072 |
| 10/27/2022 | 6,072 | 6,082 | 5,978 | 5,984 |
| 10/28/2022 | 5,977 | 5,998 | 5,918 | 5,947 |
| 10/31/2022 | 5,951 | 6,095 | 5,943 | 6,070 |
| 11/01/2022 | 6,107 | 6,115 | 6,063 | 6,075 |
| 11/02/2022 | 6,065 | 6,095 | 6,042 | 6,070 |
| 11/04/2022 | 6,010 | 6,020 | 5,931 | 5,954 |
| 11/07/2022 | 6,030 | 6,147 | 6,012 | 6,121 |
| 11/08/2022 | 6,200 | 6,283 | 6,193 | 6,225 |
| 11/09/2022 | 6,000 | 6,001 | 5,750 | 5,783 |
| 11/10/2022 | 5,761 | 5,798 | 5,700 | 5,756 |
| 11/11/2022 | 5,856 | 5,882 | 5,716 | 5,759 |
| 11/14/2022 | 5,700 | 5,743 | 5,659 | 5,659 |
| 11/15/2022 | 5,744 | 5,846 | 5,736 | 5,764 |
| 11/16/2022 | 5,780 | 5,818 | 5,721 | 5,815 |
| 11/17/2022 | 5,862 | 5,879 | 5,814 | 5,879 |
| 11/18/2022 | 5,879 | 5,925 | 5,826 | 5,920 |
| 11/21/2022 | 5,900 | 5,924 | 5,838 | 5,887 |
| 11/22/2022 | 5,917 | 5,938 | 5,861 | 5,934 |
| 11/24/2022 | 5,994 | 6,048 | 5,970 | 5,976 |
| 11/25/2022 | 5,999 | 6,005 | 5,936 | 5,959 |
| 11/28/2022 | 5,920 | 5,927 | 5,865 | 5,906 |
| 11/29/2022 | 5,875 | 5,925 | 5,854 | 5,868 |
| 11/30/2022 | 5,868 | 5,933 | 5,835 | 5,894 |
| 12/01/2022 | 5,911 | 5,922 | 5,805 | 5,808 |
| 12/02/2022 | 5,750 | 5,757 | 5,690 | 5,726 |
| 12/05/2022 | 5,700 | 5,710 | 5,657 | 5,684 |
| 12/06/2022 | 5,738 | 5,788 | 5,714 | 5,763 |
| 12/07/2022 | 5,726 | 5,847 | 5,687 | 5,782 |
| 12/08/2022 | 5,778 | 5,789 | 5,672 | 5,706 |
| 12/09/2022 | 5,771 | 5,786 | 5,716 | 5,716 |
| 12/12/2022 | 5,680 | 5,705 | 5,672 | 5,684 |
| 12/13/2022 | 5,690 | 5,727 | 5,675 | 5,692 |
| 12/14/2022 | 5,705 | 5,749 | 5,695 | 5,749 |
| 12/15/2022 | 5,701 | 5,729 | 5,683 | 5,718 |
| 12/16/2022 | 5,680 | 5,699 | 5,645 | 5,645 |
| 12/19/2022 | 5,600 | 5,624 | 5,566 | 5,592 |
| 12/20/2022 | 5,608 | 5,627 | 5,502 | 5,541 |
| 12/21/2022 | 5,519 | 5,596 | 5,509 | 5,540 |
| 12/22/2022 | 5,576 | 5,649 | 5,557 | 5,629 |
| 12/23/2022 | 5,601 | 5,637 | 5,587 | 5,614 |
| 12/26/2022 | 5,620 | 5,648 | 5,600 | 5,617 |
| 12/27/2022 | 5,649 | 5,654 | 5,593 | 5,606 |
| 12/28/2022 | 5,606 | 5,620 | 5,588 | 5,620 |
| 12/29/2022 | 5,610 | 5,638 | 5,601 | 5,608 |
| 12/30/2022 | 5,595 | 5,627 | 5,530 | 5,532 |