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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13,280	13,275	13,275	13,380	13,125	2.76M
November 19, 2025	13,115	13,030	13,030	13,210	12,950	3.5M
November 18, 2025	13,250	13,200	13,200	13,380	13,110	2.97M
November 17, 2025	13,500	13,430	13,430	13,520	13,310	1.85M
November 14, 2025	13,390	13,445	13,445	13,555	13,380	2.97M
November 13, 2025	13,980	13,665	13,665	13,985	13,605	3.63M
November 12, 2025	13,615	13,885	13,885	13,885	13,570	3.55M
November 11, 2025	13,630	13,615	13,615	13,755	13,535	3.72M
November 10, 2025	13,840	13,420	13,420	13,860	13,370	4.11M
November 07, 2025	14,075	13,905	13,905	14,105	13,600	5.37M
November 06, 2025	14,440	14,105	14,105	14,630	13,945	11.1M
November 05, 2025	14,000	13,750	13,750	14,265	13,530	15.71M
November 04, 2025	13,080	12,945	12,945	13,240	12,900	5.48M
October 31, 2025	12,995	13,045	13,045	13,120	12,910	3.72M
October 30, 2025	12,850	12,910	12,910	12,945	12,650	4.18M
October 29, 2025	12,975	12,940	12,940	13,175	12,900	2.91M
October 28, 2025	13,010	13,025	13,025	13,060	12,870	2.21M
October 27, 2025	12,860	13,050	13,050	13,190	12,860	2.82M
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

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