Nintendo Co., Ltd. 7974
TSE · Japan · Consumer Durables
¥7,940.00-4.00 (-0.05%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7,940.00 | -0.05% | ¥7,810.00 | ¥7,950.00 | ¥7,808.00 | 6.45M |
| 2026-09-30 | ¥7,944.00 | +0.61% | ¥7,978.00 | ¥7,984.00 | ¥7,847.00 | 6.73M |
| 2026-09-29 | ¥7,896.00 | -1.29% | ¥8,039.00 | ¥8,103.00 | ¥7,868.00 | 6.80M |
| 2026-09-28 | ¥7,999.00 | -1.25% | ¥7,951.00 | ¥8,099.00 | ¥7,933.00 | 8.81M |
| 2026-09-25 | ¥8,100.00 | -1.17% | ¥8,140.00 | ¥8,275.00 | ¥8,092.00 | 6.30M |
| 2026-09-24 | ¥8,196.00 | -1.71% | ¥8,257.00 | ¥8,330.00 | ¥8,175.00 | 6.61M |
| 2026-09-18 | ¥8,339.00 | -1.60% | ¥8,350.00 | ¥8,390.00 | ¥8,251.00 | 6.27M |
| 2026-09-17 | ¥8,475.00 | +4.29% | ¥8,141.00 | ¥8,503.00 | ¥8,130.00 | 7.64M |
| 2026-09-16 | ¥8,126.00 | +0.10% | ¥8,104.00 | ¥8,217.00 | ¥8,080.00 | 4.57M |
| 2026-09-15 | ¥8,118.00 | -1.81% | ¥8,473.00 | ¥8,473.00 | ¥8,118.00 | 7.69M |
| 2026-09-14 | ¥8,268.00 | +2.16% | ¥8,193.00 | ¥8,318.00 | ¥8,134.00 | 9.45M |
| 2026-09-11 | ¥8,093.00 | +1.30% | ¥7,852.00 | ¥8,131.00 | ¥7,851.00 | 9.95M |
| 2026-09-10 | ¥7,989.00 | -4.90% | ¥8,000.00 | ¥8,148.00 | ¥7,903.00 | 15.08M |
| 2026-09-09 | ¥8,401.00 | -3.99% | ¥8,548.00 | ¥8,660.00 | ¥8,386.00 | 9.69M |
| 2026-09-08 | ¥8,750.00 | 0.00% | ¥8,767.00 | ¥8,995.00 | ¥8,749.00 | 6.87M |
| 2026-09-07 | ¥8,750.00 | -1.01% | ¥8,705.00 | ¥8,831.00 | ¥8,556.00 | 6.26M |
| 2026-09-04 | ¥8,839.00 | -0.18% | ¥8,847.00 | ¥8,950.00 | ¥8,803.00 | 5.58M |
| 2026-09-03 | ¥8,855.00 | +0.39% | ¥8,761.00 | ¥8,927.00 | ¥8,712.00 | 6.13M |
| 2026-09-02 | ¥8,821.00 | -3.10% | ¥8,960.00 | ¥8,972.00 | ¥8,796.00 | 9.19M |
| 2026-09-01 | ¥9,103.00 | +0.65% | ¥9,066.00 | ¥9,180.00 | ¥9,008.00 | 7.00M |
| 2026-08-31 | ¥9,044.00 | +0.57% | ¥9,000.00 | ¥9,044.00 | ¥8,877.00 | 8.02M |
| 2026-08-28 | ¥8,993.00 | +3.04% | ¥8,785.00 | ¥9,095.00 | ¥8,767.00 | 12.45M |
| 2026-08-27 | ¥8,728.00 | -1.89% | ¥8,746.00 | ¥8,888.00 | ¥8,667.00 | 6.32M |
| 2026-08-26 | ¥8,896.00 | +0.36% | ¥8,940.00 | ¥9,060.00 | ¥8,865.00 | 8.41M |
| 2026-08-25 | ¥8,864.00 | +0.81% | ¥8,897.00 | ¥8,993.00 | ¥8,794.00 | 6.77M |
| 2026-08-24 | ¥8,793.00 | +2.26% | ¥8,597.00 | ¥8,857.00 | ¥8,571.00 | 7.11M |
| 2026-08-21 | ¥8,599.00 | -2.07% | ¥8,820.00 | ¥8,848.00 | ¥8,553.00 | 5.64M |
| 2026-08-20 | ¥8,781.00 | +2.38% | ¥8,870.00 | ¥8,998.00 | ¥8,772.00 | 8.16M |
| 2026-08-19 | ¥8,577.00 | -2.09% | ¥8,899.00 | ¥8,941.00 | ¥8,537.00 | 9.13M |
| 2026-08-18 | ¥8,760.00 | -0.01% | ¥8,611.00 | ¥8,834.00 | ¥8,540.00 | 8.13M |
| 2026-08-17 | ¥8,761.00 | -1.56% | ¥9,050.00 | ¥9,067.00 | ¥8,761.00 | 11.83M |
| 2026-08-14 | ¥8,900.00 | +6.91% | ¥8,600.00 | ¥8,945.00 | ¥8,585.00 | 18.62M |
| 2026-08-13 | ¥8,325.00 | -1.92% | ¥8,398.00 | ¥8,518.00 | ¥8,270.00 | 10.95M |
| 2026-08-12 | ¥8,488.00 | +2.70% | ¥8,415.00 | ¥8,526.00 | ¥8,312.00 | 17.25M |
| 2026-08-10 | ¥8,265.00 | +2.76% | ¥8,100.00 | ¥8,289.00 | ¥7,993.00 | 11.03M |
| 2026-08-07 | ¥8,043.00 | +5.26% | ¥7,815.00 | ¥8,047.00 | ¥7,624.00 | 21.15M |
| 2026-08-06 | ¥7,641.00 | +2.87% | ¥7,470.00 | ¥7,641.00 | ¥7,416.00 | 7.88M |
| 2026-08-05 | ¥7,428.00 | -1.72% | ¥7,500.00 | ¥7,545.00 | ¥7,403.00 | 7.25M |
| 2026-08-04 | ¥7,558.00 | -0.41% | ¥7,650.00 | ¥7,699.00 | ¥7,524.00 | 5.62M |
| 2026-08-03 | ¥7,589.00 | -1.17% | ¥7,636.00 | ¥7,695.00 | ¥7,414.00 | 8.27M |
| 2026-07-31 | ¥7,679.00 | -5.72% | ¥7,600.00 | ¥7,765.00 | ¥7,439.00 | 18.01M |
| 2026-07-30 | ¥8,145.00 | +1.99% | ¥8,123.00 | ¥8,245.00 | ¥7,935.00 | 13.27M |
| 2026-07-29 | ¥7,986.00 | +4.27% | ¥7,714.00 | ¥8,058.00 | ¥7,618.00 | 18.83M |
| 2026-07-28 | ¥7,659.00 | +3.07% | ¥7,468.00 | ¥7,659.00 | ¥7,433.00 | 14.52M |
| 2026-07-27 | ¥7,431.00 | +6.63% | ¥7,092.00 | ¥7,431.00 | ¥7,071.00 | 11.52M |
| 2026-07-24 | ¥6,969.00 | -0.46% | ¥6,950.00 | ¥7,025.00 | ¥6,910.00 | 4.92M |
| 2026-07-23 | ¥7,001.00 | -0.03% | ¥6,972.00 | ¥7,001.00 | ¥6,911.00 | 6.76M |
| 2026-07-22 | ¥7,003.00 | +0.14% | ¥6,927.00 | ¥7,055.00 | ¥6,905.00 | 8.50M |
| 2026-07-21 | ¥6,993.00 | -4.13% | ¥7,060.00 | ¥7,060.00 | ¥6,916.00 | 13.89M |
| 2026-07-17 | ¥7,294.00 | +3.02% | ¥7,163.00 | ¥7,429.00 | ¥7,150.00 | 12.16M |
| 2026-07-16 | ¥7,080.00 | +0.94% | ¥7,039.00 | ¥7,120.00 | ¥6,990.00 | 8.82M |
| 2026-07-15 | ¥7,014.00 | -0.51% | ¥7,068.00 | ¥7,119.00 | ¥7,014.00 | 5.53M |
| 2026-07-14 | ¥7,050.00 | -0.79% | ¥7,154.00 | ¥7,170.00 | ¥7,022.00 | 5.96M |
| 2026-07-13 | ¥7,106.00 | +1.08% | ¥7,068.00 | ¥7,115.00 | ¥6,952.00 | 8.10M |
| 2026-07-10 | ¥7,030.00 | -1.26% | ¥7,097.00 | ¥7,100.00 | ¥7,004.00 | 6.90M |
| 2026-07-09 | ¥7,120.00 | +0.49% | ¥7,000.00 | ¥7,183.00 | ¥7,000.00 | 5.48M |
| 2026-07-08 | ¥7,085.00 | -0.88% | ¥7,147.00 | ¥7,276.00 | ¥7,085.00 | 7.23M |
| 2026-07-07 | ¥7,148.00 | +1.64% | ¥7,106.00 | ¥7,199.00 | ¥7,083.00 | 8.08M |
| 2026-07-06 | ¥7,033.00 | -1.39% | ¥7,098.00 | ¥7,129.00 | ¥7,007.00 | 7.19M |
| 2026-07-03 | ¥7,132.00 | -0.07% | ¥7,347.00 | ¥7,477.00 | ¥7,132.00 | 10.06M |
| 2026-07-02 | ¥7,137.00 | +2.25% | ¥7,160.00 | ¥7,266.00 | ¥7,095.00 | 9.34M |
| 2026-07-01 | ¥6,980.00 | +2.42% | ¥6,815.00 | ¥7,007.00 | ¥6,802.00 | 6.55M |
| 2026-06-30 | ¥6,815.00 | -1.73% | ¥6,955.00 | ¥6,962.00 | ¥6,792.00 | 8.97M |
| 2026-06-29 | ¥6,935.00 | +5.25% | ¥6,764.00 | ¥7,055.00 | ¥6,750.00 | 17.41M |
| 2026-06-26 | ¥6,589.00 | -3.94% | ¥6,705.00 | ¥6,711.00 | ¥6,544.00 | 13.18M |
| 2026-06-25 | ¥6,859.00 | +0.01% | ¥6,800.00 | ¥6,895.00 | ¥6,696.00 | 11.26M |
| 2026-06-24 | ¥6,858.00 | -0.85% | ¥6,895.00 | ¥6,986.00 | ¥6,816.00 | 10.27M |
| 2026-06-23 | ¥6,917.00 | -1.19% | ¥6,950.00 | ¥6,995.00 | ¥6,879.00 | 8.28M |
| 2026-06-22 | ¥7,000.00 | -1.07% | ¥7,030.00 | ¥7,116.00 | ¥6,966.00 | 7.44M |
| 2026-06-19 | ¥7,076.00 | -1.26% | ¥7,115.00 | ¥7,117.00 | ¥7,010.00 | 7.26M |
| 2026-06-18 | ¥7,166.00 | -1.50% | ¥7,339.00 | ¥7,348.00 | ¥7,088.00 | 8.52M |
| 2026-06-17 | ¥7,275.00 | +0.79% | ¥7,009.00 | ¥7,359.00 | ¥7,005.00 | 8.49M |
| 2026-06-16 | ¥7,218.00 | +1.52% | ¥7,110.00 | ¥7,268.00 | ¥7,046.00 | 10.85M |
| 2026-06-15 | ¥7,110.00 | -0.89% | ¥7,130.00 | ¥7,247.00 | ¥7,060.00 | 7.67M |
| 2026-06-12 | ¥7,174.00 | +0.42% | ¥7,196.00 | ¥7,218.00 | ¥7,082.00 | 9.96M |
| 2026-06-11 | ¥7,144.00 | -0.98% | ¥7,215.00 | ¥7,296.00 | ¥7,135.00 | 8.47M |
| 2026-06-10 | ¥7,215.00 | -6.76% | ¥7,297.00 | ¥7,307.00 | ¥7,073.00 | 17.30M |
| 2026-06-09 | ¥7,738.00 | +1.28% | ¥7,716.00 | ¥7,898.00 | ¥7,560.00 | 10.95M |
| 2026-06-08 | ¥7,640.00 | +1.54% | ¥7,700.00 | ¥7,832.00 | ¥7,563.00 | 13.99M |
| 2026-06-05 | ¥7,524.00 | +3.47% | ¥7,474.00 | ¥7,669.00 | ¥7,471.00 | 10.81M |
| 2026-06-04 | ¥7,272.00 | -2.48% | ¥7,406.00 | ¥7,480.00 | ¥7,216.00 | 7.21M |
| 2026-06-03 | ¥7,457.00 | +0.42% | ¥7,150.00 | ¥7,502.00 | ¥7,077.00 | 9.25M |
| 2026-06-02 | ¥7,426.00 | +3.67% | ¥7,290.00 | ¥7,426.00 | ¥7,218.00 | 9.82M |
| 2026-06-01 | ¥7,163.00 | +0.21% | ¥7,261.00 | ¥7,314.00 | ¥7,113.00 | 7.98M |
| 2026-05-29 | ¥7,148.00 | +2.52% | ¥7,055.00 | ¥7,246.00 | ¥6,995.00 | 10.77M |
| 2026-05-28 | ¥6,972.00 | -2.23% | ¥7,077.00 | ¥7,109.00 | ¥6,931.00 | 11.02M |
| 2026-05-27 | ¥7,131.00 | +1.01% | ¥7,010.00 | ¥7,174.00 | ¥6,994.00 | 8.60M |
| 2026-05-26 | ¥7,060.00 | -0.14% | ¥7,078.00 | ¥7,165.00 | ¥7,008.00 | 7.05M |
| 2026-05-25 | ¥7,070.00 | -2.35% | ¥7,200.00 | ¥7,210.00 | ¥7,024.00 | 8.04M |
| 2026-05-22 | ¥7,240.00 | -0.47% | ¥7,227.00 | ¥7,419.00 | ¥7,176.00 | 11.57M |