NTDOY

Nintendo (PK) Historical Data

NTDOY Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 57.75 1.79 3.19% 57.87 58.00 55.88 645,382
Dec 06 2021 55.965 0.17 0.3% 55.85 56.45 55.45 619,607
Dec 03 2021 55.80 0.00 +0.00% 56.09 56.90 55.16 0
Dec 03 2021 55.80 -1.20 -2.11% 56.09 56.90 55.16 438,734
Dec 02 2021 57.00 0.00 +0.00% 56.81 57.1799 56.00 0
Dec 02 2021 57.00 1.67 3.02% 56.81 57.1799 56.00 399,742
Dec 01 2021 55.33 0.25 0.45% 56.00 56.62 55.28 329,294
Nov 30 2021 55.08 -1.63 -2.87% 55.94 55.94 54.77 463,177
Nov 29 2021 56.71 0.00 +0.00% 56.88 56.94 56.08 0
Nov 29 2021 56.71 2.44 4.5% 56.88 56.94 56.08 513,701
Nov 26 2021 54.27 0.00 +0.00% 54.57 54.75 54.20 0
Nov 26 2021 54.27 -0.53 -0.97% 54.57 54.75 54.20 146,861
Nov 25 2021 54.80 0.00 +0.00% 54.80 54.80 54.42 0
Nov 24 2021 54.80 -0.29 -0.53% 54.80 54.80 54.42 262,976
Nov 23 2021 55.09 -0.46 -0.83% 56.05 56.59 54.85 426,165
Nov 22 2021 55.55 -1.28 -2.25% 56.65 56.70 55.51 376,895
Nov 19 2021 56.83 0.31 0.55% 56.91 57.07 56.52 246,110
Nov 18 2021 56.52 1.21 2.19% 56.4196 56.71 55.38 417,619
Nov 17 2021 55.31 0.00 +0.00% 55.20 55.50 55.01 0
Nov 17 2021 55.31 -0.64 -1.14% 55.20 55.50 55.01 320,360
Nov 16 2021 55.95 1.00 1.82% 55.50 56.47 55.50 733,809
Nov 15 2021 54.95 -0.41 -0.74% 55.42 55.479 54.89 310,912
Nov 12 2021 55.36 0.00 +0.00% 54.92 55.44 54.92 0
Nov 12 2021 55.36 0.36 0.65% 54.92 55.44 54.92 254,969
Nov 11 2021 55.00 0.00 +0.00% 54.76 55.00 54.66 0
Nov 11 2021 55.00 0.69 1.27% 54.76 55.00 54.66 292,747
Nov 10 2021 54.31 -0.29 -0.53% 54.62 55.32 54.23 335,269
Nov 09 2021 54.60 0.00 +0.00% 54.72 54.95 54.55 0
Nov 09 2021 54.60 -0.10 -0.18% 54.72 54.95 54.55 247,318
Nov 08 2021 54.70 -0.65 -1.17% 54.05 55.21 54.01 302,672
Nov 05 2021 55.35 0.00 +0.00% 54.50 55.71 54.50 0
Nov 05 2021 55.35 1.75 3.26% 54.50 55.71 54.50 481,646
Nov 04 2021 53.60 0.01 0.01% 53.73 53.92 53.05 381,852
Nov 03 2021 53.595 0.00 +0.00% 54.50 54.64 52.95 0
Nov 03 2021 53.595 0.02 0.05% 54.50 54.64 52.95 359,910
Nov 02 2021 53.57 -1.97 -3.55% 53.20 54.30 53.20 478,058
Nov 01 2021 55.54 0.00 +0.00% 55.72 55.72 55.02 0
Nov 01 2021 55.54 0.29 0.52% 55.72 55.72 55.02 245,532
Oct 29 2021 55.25 0.58 1.06% 55.04 55.25 54.93 228,569
Oct 28 2021 54.67 1.28 2.4% 54.01 54.71 54.00 257,172
Oct 27 2021 53.39 -0.26 -0.48% 53.88 53.91 53.39 208,019
Oct 26 2021 53.65 -0.50 -0.92% 53.69 54.62 53.55 306,461
Oct 25 2021 54.15 0.00 +0.00% 54.10 54.80 53.62 0
Oct 25 2021 54.15 -0.71 -1.29% 54.10 54.80 53.62 255,818
Oct 22 2021 54.86 0.17 0.31% 54.74 55.30 53.00 205,634
Oct 21 2021 54.69 0.00 +0.00% 55.29 55.33 54.25 0
Oct 21 2021 54.69 -0.04 -0.07% 55.29 55.33 54.25 1,074,206
Oct 20 2021 54.73 0.00 +0.00% 54.99 55.60 54.65 0
Oct 20 2021 54.73 -1.32 -2.36% 54.99 55.60 54.65 630,158
Oct 19 2021 56.05 -0.15 -0.27% 56.54 56.65 55.76 429,099
Oct 18 2021 56.20 -0.09 -0.16% 56.07 56.50 55.94 608,802
Oct 15 2021 56.29 0.00 +0.00% 56.32 56.88 56.20 0
Oct 15 2021 56.29 -0.68 -1.19% 56.32 56.88 56.20 423,033
Oct 14 2021 56.97 0.52 0.92% 57.49 57.49 56.62 222,471
Oct 13 2021 56.45 0.00 +0.00% 56.54 56.54 56.10 0
Oct 13 2021 56.45 -0.10 -0.18% 56.54 56.54 56.10 111,208
Oct 12 2021 56.55 0.13 0.24% 56.75 56.85 56.18 250,070
Oct 11 2021 56.415 0.05 0.1% 56.68 57.14 55.96 229,687
Oct 08 2021 56.36 0.00 +0.00% 56.75 56.81 56.20 0
Oct 08 2021 56.36 -0.29 -0.51% 56.75 56.81 56.20 175,849
Oct 07 2021 56.65 0.87 1.56% 56.46 56.945 56.32 273,597
Oct 06 2021 55.78 0.00 +0.00% 55.42 55.90 55.13 0
Oct 06 2021 55.78 1.18 2.16% 55.42 55.90 55.13 331,636
Oct 05 2021 54.60 0.00 +0.00% 54.83 57.00 54.00 0
Oct 05 2021 54.60 -0.10 -0.18% 54.83 57.00 54.00 683,772
Oct 04 2021 54.70 -1.60 -2.84% 55.76 56.19 54.50 662,732
Oct 01 2021 56.30 -2.95 -4.98% 54.78 59.25 54.78 1,580,170
Sep 30 2021 59.25 0.24 0.41% 60.25 60.60 58.80 1,049,654
Sep 29 2021 59.01 0.84 1.44% 59.45 59.92 58.935 678,814
Sep 28 2021 58.17 0.00 +0.00% 60.38 60.495 58.05 0
Sep 28 2021 58.17 -2.57 -4.23% 60.38 60.495 58.05 716,195
Sep 27 2021 60.74 -0.02 -0.03% 61.25 61.48 60.42 193,445
Sep 24 2021 60.76 -0.64 -1.04% 61.32 61.71 60.28 282,442
Sep 23 2021 61.40 0.00 +0.00% 61.64 61.94 60.65 0
Sep 23 2021 61.40 0.78 1.29% 61.64 61.94 60.65 358,474
Sep 22 2021 60.62 0.00 +0.00% 60.84 61.32 60.61 0
Sep 22 2021 60.62 0.37 0.61% 60.84 61.32 60.61 722,609
Sep 21 2021 60.25 0.00 +0.00% 60.75 64.06 60.20 0
Sep 21 2021 60.25 0.30 0.5% 60.75 64.06 60.20 460,238
Sep 20 2021 59.95 0.00 +0.00% 59.85 61.445 59.59 0
Sep 20 2021 59.95 -0.75 -1.24% 59.85 61.445 59.59 486,114
Sep 17 2021 60.70 0.00 +0.00% 60.75 60.75 60.00 0
Sep 17 2021 60.70 0.68 1.13% 60.75 60.75 60.00 643,468
Sep 16 2021 60.02 -1.17 -1.91% 60.78 60.78 59.63 395,836
Sep 15 2021 61.19 -0.07 -0.11% 62.44 62.44 60.80 953,843
Sep 14 2021 61.26 0.00 +0.00% 62.00 62.00 61.25 0
Sep 14 2021 61.26 -1.39 -2.22% 62.00 62.00 61.25 655,790
Sep 13 2021 62.65 0.48 0.77% 62.77 62.87 62.22 527,178
Sep 10 2021 62.17 0.42 0.68% 63.00 63.55 62.00 492,401
Sep 09 2021 61.75 0.20 0.32% 61.30 62.48 61.30 667,534


Your Recent History
USOTC
NTDOY
Nintendo (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.