Nintendo CO Ltd ADR (OP: NTDOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	69.13	69.13	67.70	67.73	321,400	-1.81(-2.60%)
Oct 29, 2020	69.45	69.70	68.35	69.54	243,284	+1.49(+2.19%)
Oct 28, 2020	68.05	68.53	67.57	68.05	361,880	-0.30(-0.44%)
Oct 27, 2020	69.08	69.08	68.00	68.35	365,739	+2.89(+4.41%)
Oct 26, 2020	65.50	65.73	65.00	65.46	246,572	-0.14(-0.21%)
Oct 23, 2020	65.67	66.00	65.40	65.60	246,400	-1.39(-2.07%)
Oct 22, 2020	67.30	67.30	66.73	66.99	221,283	-0.11(-0.16%)
Oct 21, 2020	67.11	67.62	67.00	67.10	200,124	-0.84(-1.24%)
Oct 20, 2020	68.41	68.41	67.50	67.94	298,128	-0.77(-1.12%)
Oct 19, 2020	68.87	69.45	68.68	68.71	191,572	-0.14(-0.20%)
Oct 16, 2020	68.83	69.20	68.70	68.85	243,300	-0.31(-0.45%)
Oct 15, 2020	69.00	69.39	68.85	69.16	289,810	-1.11(-1.58%)
Oct 14, 2020	69.60	70.98	69.60	70.27	369,776	-0.15(-0.21%)
Oct 13, 2020	70.88	70.88	69.81	70.42	257,951	+0.17(+0.24%)
Oct 12, 2020	70.77	70.77	69.30	70.25	216,642	+1.47(+2.14%)
Oct 09, 2020	68.74	68.88	68.62	68.78	164,500	-0.07(-0.10%)
Oct 08, 2020	68.78	69.40	68.78	68.85	222,417	+0.29(+0.42%)
Oct 07, 2020	68.30	68.65	68.24	68.56	241,179	+0.88(+1.30%)
Oct 06, 2020	68.11	68.79	67.61	67.68	315,546	-0.12(-0.18%)
Oct 05, 2020	67.02	69.66	67.02	67.80	467,786	-1.66(-2.39%)
Oct 02, 2020	69.43	69.69	68.71	69.46	595,700	-1.84(-2.58%)
Oct 01, 2020	71.15	71.41	70.85	71.30	127,783	+0.40(+0.56%)
Sep 30, 2020	70.62	71.00	70.60	70.90	259,016	-0.74(-1.03%)
Sep 29, 2020	71.53	72.00	71.53	71.64	165,462	+1.04(+1.47%)
Sep 28, 2020	70.78	71.20	70.51	70.60	180,217	+0.26(+0.37%)
Sep 25, 2020	69.88	70.37	69.31	70.34	191,200	+0.14(+0.20%)
Sep 24, 2020	70.00	70.40	69.72	70.20	388,337	-0.78(-1.10%)
Sep 23, 2020	71.61	71.90	70.65	70.98	326,474	-0.52(-0.73%)
Sep 22, 2020	71.98	71.98	71.01	71.50	131,964	+0.15(+0.21%)
Sep 21, 2020	71.29	71.42	70.31	71.35	193,354	-0.71(-0.99%)
Sep 18, 2020	72.77	72.82	71.05	72.06	543,400	+1.54(+2.18%)
Sep 17, 2020	70.66	70.66	70.10	70.52	216,688	-0.92(-1.29%)
Sep 16, 2020	71.15	71.79	71.14	71.44	556,421	+0.06(+0.08%)
Sep 15, 2020	70.94	71.47	70.90	71.38	564,326	+1.03(+1.46%)
Sep 14, 2020	70.18	70.45	69.96	70.35	410,101	+0.36(+0.51%)
Sep 11, 2020	69.89	70.00	69.29	69.99	199,600	+1.10(+1.60%)
Sep 10, 2020	69.66	69.85	68.89	68.89	406,425	-0.74(-1.06%)
Sep 09, 2020	68.63	69.78	66.13	69.63	1,063,428	+2.87(+4.30%)
Sep 08, 2020	66.47	67.35	66.02	66.76	704,024	-3.92(-5.55%)
Sep 04, 2020	70.12	70.89	69.57	70.68	718,200	+0.58(+0.83%)
Sep 03, 2020	71.15	71.31	69.27	70.10	3,839,864	+0.01(+0.02%)
Sep 02, 2020	70.50	70.60	69.53	70.08	2,403,914	-0.42(-0.59%)
Sep 01, 2020	68.12	71.24	67.85	70.50	2,451,925	+3.13(+4.65%)
Aug 31, 2020	67.23	67.50	66.95	67.37	687,036	+0.13(+0.19%)
Aug 28, 2020	67.10	67.36	66.85	67.24	797,000	-0.30(-0.44%)
Aug 27, 2020	67.80	68.34	67.11	67.54	946,528	-1.11(-1.62%)
Aug 26, 2020	67.30	68.70	67.30	68.65	1,062,845	+2.25(+3.39%)
Aug 25, 2020	66.30	66.49	65.70	66.40	1,791,267	-1.68(-2.47%)
Aug 24, 2020	67.60	68.27	67.60	68.08	626,681	+3.77(+5.86%)
Aug 21, 2020	63.93	64.74	63.93	64.31	918,400	+1.21(+1.92%)
Aug 20, 2020	63.00	63.50	62.91	63.10	790,648	-0.10(-0.16%)
Aug 19, 2020	63.20	63.65	62.90	63.20	413,346	+0.15(+0.24%)
Aug 18, 2020	62.70	63.12	62.70	63.05	490,065	+2.13(+3.50%)
Aug 17, 2020	60.12	61.08	60.12	60.92	244,342	+0.96(+1.60%)
Aug 14, 2020	59.00	60.45	59.00	59.96	105,400	+0.01(+0.01%)
Aug 13, 2020	59.04	60.50	59.04	59.95	150,231	-0.12(-0.20%)
Aug 12, 2020	59.47	60.10	59.05	60.07	447,779	+1.62(+2.77%)
Aug 11, 2020	59.30	59.30	58.40	58.45	338,234	-0.80(-1.35%)
Aug 10, 2020	60.20	60.20	59.11	59.25	356,600	+0.12(+0.20%)
Aug 07, 2020	59.60	59.70	59.11	59.13	400,900	-2.19(-3.57%)
Aug 06, 2020	61.90	62.20	59.50	61.32	1,084,390	+2.58(+4.39%)
Aug 05, 2020	58.29	58.79	58.20	58.74	644,784	+1.69(+2.96%)
Aug 04, 2020	55.89	57.25	55.89	57.05	733,213	+1.09(+1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.