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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	13,120	12,845	12,845	13,120	12,780	3.06M
July 25, 2025	13,065	12,880	12,880	13,330	12,845	3.98M
July 24, 2025	13,180	13,200	13,200	13,285	12,970	4.03M
July 23, 2025	12,885	12,940	12,940	12,975	12,680	4.54M
July 22, 2025	13,100	12,850	12,850	13,225	12,765	4.17M
July 18, 2025	13,000	12,970	12,970	13,075	12,895	3.29M
July 17, 2025	12,920	12,985	12,985	12,985	12,830	3.89M
July 16, 2025	12,605	12,695	12,695	12,745	12,450	3.32M
July 15, 2025	12,730	12,525	12,525	12,755	12,470	2.36M
July 14, 2025	12,560	12,490	12,490	12,585	12,355	3.49M
July 11, 2025	12,750	12,685	12,685	12,805	12,645	3.09M
July 10, 2025	12,930	12,680	12,680	12,975	12,645	5.17M
July 09, 2025	13,010	12,985	12,985	13,045	12,750	4.2M
July 08, 2025	13,000	13,045	13,045	13,100	12,825	4.61M
July 07, 2025	13,105	13,200	13,200	13,220	13,080	2M
July 04, 2025	13,275	13,200	13,200	13,310	13,140	2.68M
July 03, 2025	13,130	13,110	13,110	13,305	13,005	5.05M
July 02, 2025	13,130	13,000	13,000	13,225	12,970	5.28M
July 01, 2025	13,805	13,430	13,430	13,810	13,415	4.23M
June 30, 2025	13,795	13,880	13,880	13,905	13,710	6.68M
June 27, 2025	13,530	13,630	13,630	13,640	13,380	6.65M
June 26, 2025	13,400	13,340	13,340	13,575	13,290	5.27M
June 25, 2025	12,955	13,355	13,355	13,470	12,885	8.45M
June 24, 2025	12,970	12,885	12,885	12,980	12,740	3.95M
June 23, 2025	12,715	12,670	12,670	12,740	12,485	5.15M
June 20, 2025	13,100	12,730	12,730	13,135	12,730	8.25M
June 19, 2025	13,145	13,275	13,275	13,500	13,120	7.71M
June 18, 2025	12,525	13,260	13,260	13,320	12,525	11.61M
June 17, 2025	12,000	12,440	12,440	12,440	11,925	6.43M
June 16, 2025	12,020	11,945	11,945	12,185	11,840	4.14M
June 13, 2025	11,870	11,815	11,815	11,920	11,615	5.23M
June 12, 2025	11,930	11,795	11,795	11,985	11,780	4.95M
June 11, 2025	11,830	11,665	11,665	11,850	11,515	8.47M
June 10, 2025	11,985	12,105	12,105	12,180	11,880	5.22M
June 09, 2025	11,905	12,080	12,080	12,085	11,885	4.12M
June 06, 2025	12,180	11,905	11,905	12,210	11,855	5.13M
June 05, 2025	12,010	11,850	11,850	12,185	11,795	5.15M
June 04, 2025	12,100	12,090	12,090	12,115	11,915	6.5M
June 03, 2025	11,980	11,695	11,695	11,990	11,695	4.59M
June 02, 2025	11,785	11,745	11,745	11,835	11,555	5.19M
May 30, 2025	12,030	11,835	11,835	12,125	11,835	11.45M
May 29, 2025	12,350	12,330	12,330	12,370	12,155	4.97M

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