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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	13,080	12,840	12,840	13,125	12,840	3M
October 23, 2025	12,855	13,050	13,050	13,100	12,830	3.2M
October 22, 2025	13,300	13,105	13,105	13,310	13,060	5.43M
October 21, 2025	13,100	13,240	13,240	13,240	12,845	6.75M
October 20, 2025	12,770	12,865	12,865	12,965	12,730	4.98M
October 17, 2025	12,090	12,470	12,470	12,525	11,995	7.34M
October 16, 2025	12,360	12,150	12,150	12,375	12,125	4.7M
October 15, 2025	12,495	12,515	12,515	12,620	12,415	3.19M
October 14, 2025	12,155	12,400	12,400	12,540	12,120	4.7M
October 10, 2025	12,630	12,385	12,385	12,680	12,385	4.09M
October 09, 2025	12,895	12,665	12,665	12,925	12,585	4.38M
October 08, 2025	13,100	12,845	12,845	13,230	12,825	3.77M
October 07, 2025	12,875	12,950	12,950	12,950	12,735	3.18M
October 06, 2025	12,700	12,865	12,865	12,970	12,450	7.08M
October 03, 2025	12,700	12,660	12,660	12,740	12,555	3.35M
October 02, 2025	12,825	12,785	12,785	12,910	12,625	5.27M
October 01, 2025	12,810	13,000	13,000	13,065	12,740	5.49M
September 30, 2025	12,800	12,805	12,805	12,970	12,650	4.42M
September 29, 2025	12,960	12,800	12,800	12,995	12,705	4.05M
September 26, 2025	12,800	13,000	12,957	13,185	12,785	4.75M
September 25, 2025	12,975	12,835	12,792.55	13,050	12,835	4.13M
September 24, 2025	12,800	13,100	13,056.67	13,130	12,720	5.54M
September 22, 2025	13,235	12,695	12,695	13,310	12,695	5.84M
September 19, 2025	12,960	12,800	12,800	13,050	12,780	11.17M
September 18, 2025	13,430	13,115	13,115	13,490	13,090	6.13M
September 17, 2025	13,720	13,535	13,535	13,775	13,520	6.13M
September 16, 2025	13,970	13,775	13,775	14,030	13,665	5.86M
September 12, 2025	14,230	14,240	14,240	14,295	14,045	4.94M
September 11, 2025	13,920	14,150	14,150	14,290	13,740	5.8M
September 10, 2025	13,660	13,790	13,790	13,870	13,580	3.41M
September 09, 2025	14,000	13,740	13,740	14,030	13,740	4.04M
September 08, 2025	13,375	13,790	13,790	13,820	13,290	5.23M
September 05, 2025	13,370	13,270	13,270	13,390	13,150	2.84M
September 04, 2025	13,150	13,300	13,300	13,370	13,135	3.68M
September 03, 2025	13,010	13,105	13,105	13,225	12,985	3.6M
September 02, 2025	13,175	13,110	13,110	13,240	13,075	2.28M
September 01, 2025	13,190	13,150	13,150	13,220	13,010	3.11M
August 29, 2025	13,300	13,310	13,310	13,445	13,235	3.5M
August 28, 2025	13,320	13,430	13,430	13,490	13,280	5.4M
August 27, 2025	13,400	13,375	13,375	13,470	13,210	4.07M
August 26, 2025	13,660	13,525	13,525	13,750	13,525	3.35M
August 25, 2025	13,890	13,750	13,750	13,935	13,670	3.44M
August 22, 2025	13,800	13,760	13,760	13,890	13,725	2.89M
August 21, 2025	13,805	13,685	13,685	13,820	13,605	3.09M
August 20, 2025	14,120	13,820	13,820	14,205	13,765	4.47M
August 19, 2025	14,565	14,275	14,275	14,600	14,100	4.67M
August 18, 2025	14,400	14,655	14,655	14,795	14,310	4.39M
August 15, 2025	14,200	14,400	14,400	14,450	14,135	3.76M
August 14, 2025	14,450	14,180	14,180	14,575	13,920	6M
August 13, 2025	14,190	14,275	14,275	14,360	14,160	5.28M
August 12, 2025	14,335	14,185	14,185	14,345	13,980	6.32M
August 08, 2025	14,055	14,355	14,355	14,575	13,930	9.14M
August 07, 2025	13,540	13,755	13,755	13,830	13,385	5.15M
August 06, 2025	13,240	13,480	13,480	13,590	13,235	4.05M
August 05, 2025	13,640	13,310	13,310	13,655	13,250	5.07M
August 04, 2025	12,500	13,240	13,240	13,455	12,495	11.19M
August 01, 2025	12,820	12,595	12,595	12,940	12,530	4.81M
July 31, 2025	12,680	12,690	12,690	12,735	12,480	4.31M
July 30, 2025	12,875	12,715	12,715	12,880	12,690	3.06M
July 29, 2025	12,760	12,815	12,815	12,860	12,720	2.56M

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