Nintendo Co., Ltd. - 7974.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,680	8,587	8,587	8,686	8,510	6.39M
February 19, 2026	8,731	8,618	8,618	8,779	8,538	7.41M
February 18, 2026	8,500	8,636	8,636	8,636	8,431	6.99M
February 17, 2026	8,444	8,409	8,409	8,518	8,356	6.97M
February 16, 2026	8,500	8,449	8,449	8,754	8,449	11.13M
February 13, 2026	8,540	8,350	8,350	8,669	8,350	13.51M
February 12, 2026	8,930	8,640	8,640	8,942	8,564	17.1M
February 10, 2026	8,850	8,930	8,930	9,055	8,790	13.77M
February 09, 2026	8,650	8,662	8,662	8,715	8,537	13.83M
February 06, 2026	8,550	8,441	8,441	8,617	8,326	21.43M
February 05, 2026	8,851	8,782	8,782	8,923	8,705	20.69M
February 04, 2026	9,180	8,973	8,973	9,264	8,806	33.99M
February 03, 2026	9,985	10,080	10,080	10,195	9,890	9.98M
February 02, 2026	9,800	9,899	9,899	9,979	9,773	10.49M
January 30, 2026	10,000	10,055	10,055	10,225	9,971	6.59M
January 29, 2026	10,030	9,931	9,931	10,050	9,913	7.7M
January 28, 2026	10,200	10,165	10,165	10,205	10,065	4.54M
January 27, 2026	10,545	10,375	10,375	10,565	10,250	4.94M
January 26, 2026	10,540	10,415	10,415	10,575	10,255	6.45M
January 23, 2026	10,400	10,400	10,400	10,645	10,200	11.17M
January 22, 2026	10,250	9,950	9,950	10,265	9,950	10.84M
January 21, 2026	10,300	10,180	10,180	10,345	10,105	5.93M
January 20, 2026	10,590	10,445	10,445	10,590	10,415	3.81M
January 19, 2026	10,390	10,585	10,585	10,645	10,350	4.17M
January 16, 2026	10,650	10,520	10,520	10,650	10,440	5.99M
January 15, 2026	10,460	10,450	10,450	10,660	10,430	9.13M
January 14, 2026	10,100	10,220	10,220	10,230	10,050	8.04M
January 13, 2026	10,120	9,950	9,950	10,175	9,827	15.67M
January 09, 2026	10,005	10,165	10,165	10,280	9,991	7.16M
January 08, 2026	10,335	10,180	10,180	10,365	10,170	5.6M
January 07, 2026	10,720	10,350	10,350	10,730	10,275	8.14M
January 06, 2026	10,640	10,855	10,855	10,865	10,550	6.14M
January 05, 2026	10,880	10,650	10,650	10,890	10,530	6.95M
December 30, 2025	10,820	10,595	10,595	10,845	10,560	3.62M
December 29, 2025	10,800	10,740	10,740	10,840	10,630	4.36M
December 26, 2025	10,635	10,795	10,795	10,950	10,595	6.62M
December 25, 2025	10,590	10,550	10,550	10,630	10,475	3.39M
December 24, 2025	10,730	10,435	10,435	10,745	10,400	5.65M
December 23, 2025	10,455	10,515	10,515	10,630	10,335	10.39M
December 22, 2025	10,650	10,245	10,245	10,675	10,245	10.23M
December 19, 2025	10,920	10,650	10,650	10,935	10,640	7.11M
December 18, 2025	11,000	10,985	10,985	11,030	10,805	5.35M
December 17, 2025	11,280	11,180	11,180	11,440	11,100	4.67M
December 16, 2025	11,370	11,350	11,350	11,565	11,320	4.09M
December 15, 2025	11,620	11,495	11,495	11,650	11,460	5.29M
December 12, 2025	11,510	11,730	11,730	11,740	11,500	7.51M
December 11, 2025	11,110	11,400	11,400	11,515	11,100	8.79M
December 10, 2025	11,680	11,580	11,580	11,820	11,340	8.6M
December 09, 2025	12,200	11,900	11,900	12,230	11,860	5.77M
December 08, 2025	12,385	12,320	12,320	12,445	12,300	2.75M
December 05, 2025	12,575	12,500	12,500	12,645	12,385	3.77M
December 04, 2025	12,705	12,875	12,875	12,945	12,655	2.56M
December 03, 2025	12,710	12,655	12,655	12,825	12,580	3M
December 02, 2025	12,960	12,865	12,865	13,165	12,835	2.59M
December 01, 2025	13,200	13,065	13,065	13,345	12,975	2.52M
November 28, 2025	13,245	13,280	13,280	13,435	13,205	2.62M
November 27, 2025	13,220	13,170	13,170	13,345	13,135	1.72M
November 26, 2025	13,070	13,235	13,235	13,295	13,015	2.71M
November 25, 2025	13,285	13,120	13,120	13,295	13,025	3.19M
November 21, 2025	13,200	13,300	13,300	13,430	13,170	4.42M

Nintendo Co., Ltd. (7974.T) JPX