Historical Data for Nintendo Co. Ltd. (NTDOF)

$ 457.00   9.06 (+2.02%) Volume: 222 3:52 PM EDT Aug 4, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/04/20 454.54 457.48 450.00 457.00 222 9.06 2.02% 457.00 101.01k 27
08/03/20 456.50 456.50 442.95 447.94 1.68k 4.99 1.13% 447.94 749.18k 23
07/31/20 439.90 445.00 436.50 442.95 944 -8.05 -1.78% 442.95 413.51k 16
07/30/20 459.00 459.00 445.06 451.00 1.15k -1.25 -0.28% 451.00 515.01k 16
07/29/20 448.50 454.00 448.50 452.25 65 3.75 0.84% 452.25 29.33k 7
07/28/20 448.00 449.50 446.50 448.50 81 -1.00 -0.22% 448.50 36.34k 12
07/27/20 446.00 451.50 446.00 449.50 228 5.62 1.27% 449.50 102.54k 14
07/24/20 430.42 443.88 430.42 443.88 161 3.88 0.88% 443.88 71.42k 4
07/23/20 443.00 445.00 440.00 440.00 614 -4.00 -0.90% 440.00 270.87k 22
07/22/20 446.00 450.00 441.50 444.00 132 -2.00 -0.45% 444.00 59.23k 13
07/21/20 439.90 450.00 439.90 446.00 119 6.10 1.39% 446.00 53.03k 11
07/20/20 439.90 444.00 438.25 439.90 2.09k -8.10 -1.81% 439.90 918.93k 10
07/17/20 448.00 448.00 446.00 448.00 123 -1.00 -0.22% 448.00 55.1k 8
07/16/20 441.00 453.50 433.00 449.00 360 -8.22 -1.80% 449.00 161.16k 22
07/15/20 458.65 461.00 442.30 457.22 25 7.22 1.60% 457.22 11.38k 8
07/14/20 456.00 456.00 446.50 450.00 479 -5.00 -1.10% 450.00 214.67k 13
07/13/20 464.55 464.55 455.00 455.00 389 -3.75 -0.82% 455.00 177.44k 20
07/10/20 465.00 465.00 458.20 458.75 360 -2.755 -0.60% 458.75 165.27k 16
07/09/20 447.44 469.00 447.44 461.505 136 -4.335 -0.93% 461.505 62.56k 18
07/08/20 461.00 469.49 461.00 465.84 266 -14.86 -3.09% 465.84 123.32k 13
07/07/20 475.00 481.20 475.00 480.70 496 10.70 2.28% 480.70 237.73k 20
07/06/20 449.50 470.00 449.50 470.00 523 15.60 3.43% 470.00 242.96k 21