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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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