Nintendo CO Ltd ADR (OP: NTDOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	17.19	17.19	16.94	17.06	41,746	-0.04(-0.23%)
Apr 28, 2016	17.36	17.36	17.07	17.10	100,630	-0.90(-5.00%)
Apr 27, 2016	18.17	18.29	17.83	18.00	163,413	-0.72(-3.85%)
Apr 26, 2016	18.70	18.88	18.62	18.72	27,182	-0.17(-0.90%)
Apr 25, 2016	19.16	19.16	18.85	18.89	47,622	-0.51(-2.63%)
Apr 22, 2016	19.46	19.46	19.34	19.40	41,495	-0.29(-1.47%)
Apr 21, 2016	19.84	19.84	19.58	19.69	44,177	-0.22(-1.10%)
Apr 20, 2016	19.68	19.97	19.68	19.91	58,760	+0.32(+1.63%)
Apr 19, 2016	19.48	19.62	19.48	19.59	14,296	+0.37(+1.93%)
Apr 18, 2016	19.04	19.25	18.99	19.22	24,954	+0.16(+0.84%)
Apr 15, 2016	19.09	19.13	18.94	19.06	13,904	+0.00(+0.00%)
Apr 14, 2016	19.00	19.10	19.00	19.06	40,030	+0.32(+1.71%)
Apr 13, 2016	18.70	18.89	18.64	18.74	93,286	-0.16(-0.85%)
Apr 12, 2016	18.63	18.90	18.63	18.90	41,168	+0.61(+3.34%)
Apr 11, 2016	18.43	18.43	18.15	18.29	31,242	+0.17(+0.94%)
Apr 08, 2016	17.98	18.53	17.67	18.12	45,620	+0.58(+3.31%)
Apr 07, 2016	17.60	17.70	17.47	17.54	21,156	+0.40(+2.33%)
Apr 06, 2016	17.12	17.15	16.90	17.14	40,619	+0.21(+1.24%)
Apr 05, 2016	16.84	16.97	16.84	16.93	310,629	-0.26(-1.51%)
Apr 04, 2016	17.29	17.38	17.17	17.19	133,555	-0.13(-0.76%)
Apr 01, 2016	17.36	17.50	17.17	17.32	149,361	-0.43(-2.42%)
Mar 31, 2016	18.00	18.00	17.75	17.75	35,508	-0.41(-2.26%)
Mar 30, 2016	18.29	18.34	18.07	18.16	171,994	-0.73(-3.86%)
Mar 29, 2016	18.56	18.90	18.31	18.89	83,378	+0.23(+1.23%)
Mar 28, 2016	18.64	18.90	18.55	18.66	27,023	+0.01(+0.05%)
Mar 24, 2016		18.65	18.65	18.65	0	+0.53(+2.92%)
Mar 23, 2016	18.26	18.26	18.07	18.12	35,186	-0.23(-1.25%)
Mar 22, 2016	18.12	18.62	18.12	18.35	120,170	+1.01(+5.82%)
Mar 21, 2016	17.30	17.44	17.30	17.34	247,634	-0.08(-0.46%)
Mar 18, 2016	17.31	17.45	17.13	17.42	281,417	-0.05(-0.29%)
Mar 17, 2016	17.00	17.60	17.00	17.47	291,643	-0.02(-0.11%)
Mar 16, 2016	17.44	17.56	17.38	17.49	27,715	+0.09(+0.52%)
Mar 15, 2016	17.48	17.48	17.34	17.40	5,816	-0.09(-0.49%)
Mar 14, 2016	17.64	17.64	17.39	17.49	7,106	-0.38(-2.15%)
Mar 11, 2016	17.89	17.89	17.77	17.87	14,171	+0.30(+1.71%)
Mar 10, 2016	17.67	17.83	17.42	17.57	12,626	+0.04(+0.23%)
Mar 09, 2016	17.45	17.53	17.37	17.53	11,059	+0.15(+0.83%)
Mar 08, 2016	17.51	17.53	17.37	17.39	14,574	+0.10(+0.61%)
Mar 07, 2016	17.37	17.38	17.06	17.28	30,001	-0.92(-5.05%)
Mar 04, 2016	18.39	18.39	18.18	18.20	16,471	+0.13(+0.72%)
Mar 03, 2016	17.90	18.07	17.90	18.07	29,481	+0.55(+3.14%)
Mar 02, 2016	17.32	17.52	17.32	17.52	21,769	+0.22(+1.30%)
Mar 01, 2016	17.20	17.32	17.15	17.30	28,818	-0.09(-0.55%)
Feb 29, 2016	16.88	17.50	16.88	17.39	16,402	+0.71(+4.29%)
Feb 26, 2016	16.75	16.80	16.38	16.67	155,654	-1.38(-7.62%)
Feb 25, 2016	18.03	18.05	17.83	18.05	62,470	+0.04(+0.22%)
Feb 24, 2016	17.85	18.01	17.60	18.01	47,446	-0.03(-0.17%)
Feb 23, 2016	18.26	18.26	18.00	18.04	88,810	-0.35(-1.90%)
Feb 22, 2016	18.10	18.39	18.10	18.39	306,281	+0.70(+3.96%)
Feb 19, 2016	17.77	17.77	17.55	17.69	182,699	-0.17(-0.95%)
Feb 18, 2016	18.05	18.36	17.85	17.86	52,387	+0.51(+2.94%)
Feb 17, 2016	17.30	17.38	17.27	17.35	61,974	+0.08(+0.43%)
Feb 16, 2016	17.33	17.40	17.20	17.27	41,792	+0.79(+4.76%)
Feb 12, 2016		16.49	16.49	16.49	0	-0.11(-0.66%)
Feb 11, 2016	16.56	16.63	16.34	16.60	157,016	-0.14(-0.84%)
Feb 10, 2016	17.02	17.02	16.74	16.74	253,808	-0.46(-2.67%)
Feb 09, 2016	17.05	17.20	17.00	17.20	72,170	-0.89(-4.92%)
Feb 08, 2016	18.42	18.42	17.83	18.09	127,791	+0.23(+1.29%)
Feb 05, 2016	18.15	18.15	17.85	17.86	54,941	-0.25(-1.38%)
Feb 04, 2016	18.00	18.22	17.96	18.11	147,727	+0.47(+2.64%)
Feb 03, 2016	17.75	17.84	17.44	17.64	155,182	-0.68(-3.68%)
Feb 02, 2016	17.84	18.80	17.77	18.32	264,055	+0.52(+2.92%)

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.