Nintendo ADR

NTDOY
🏛️ germany →
18.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.60 9.65 9.60 9.65 0.0M
2022-12-29 9.65 9.65 9.65 9.65 0.0M
2022-12-28 9.60 9.80 9.60 9.60 0.0M
2022-12-27 9.65 10.10 9.55 9.55 0.0M
2022-12-23 9.65 10.10 9.65 10.10 0.0M
2022-12-22 9.75 9.95 9.45 9.45 0.0M
2022-12-21 9.65 9.65 9.35 9.35 0.0M
2022-12-20 9.60 10.10 9.35 10.00 0.0M
2022-12-19 9.45 9.45 9.35 9.35 0.0M
2022-12-16 9.55 10.10 9.25 9.30 0.0M
2022-12-15 9.70 10.10 9.40 9.90 0.0M
2022-12-14 9.75 9.75 9.40 9.40 0.0M
2022-12-13 9.95 9.95 9.65 9.65 0.0M
2022-12-12 9.85 9.85 9.55 9.55 0.0M
2022-12-09 9.85 9.85 9.80 9.80 0.0M
2022-12-08 9.75 10.10 9.60 10.10 0.0M
2022-12-07 9.85 10.20 9.70 10.20 0.0M
2022-12-06 9.75 9.85 9.70 9.70 0.0M
2022-12-05 9.80 9.90 9.80 9.90 0.0M
2022-12-02 10.00 10.00 9.80 9.80 0.0M
2022-12-01 10.10 10.70 10.10 10.30 0.0M
2022-11-30 10.50 10.50 9.95 9.95 0.0M
2022-11-29 10.00 10.00 9.95 10.00 0.0M
2022-11-28 10.00 10.00 10.00 10.00 0.0M
2022-11-25 10.10 10.50 10.00 10.00 0.0M
2022-11-24 10.10 10.60 10.10 10.10 0.0M
2022-11-23 10.00 10.40 9.95 9.95 0.0M
2022-11-22 9.95 10.40 9.95 10.40 0.0M
2022-11-21 9.60 10.00 9.60 9.90 0.0M
2022-11-18 9.95 10.00 9.95 10.00 0.0M
2022-11-17 10.10 10.10 9.75 9.75 0.0M
2022-11-16 10.00 10.00 9.65 9.65 0.0M
2022-11-15 9.75 9.75 9.75 9.75 0.0M
2022-11-14 9.85 9.95 9.50 9.50 0.0M
2022-11-11 9.95 9.95 9.70 9.70 0.0M
2022-11-10 9.75 9.80 9.75 9.80 0.0M
2022-11-09 9.65 9.65 9.55 9.55 0.0M
2022-11-08 10.00 10.00 10.00 10.00 0.0M
2022-11-07 10.00 10.70 10.00 10.20 0.0M
2022-11-04 10.20 10.20 9.95 10.00 0.0M
2022-11-03 10.20 10.20 10.10 10.10 0.0M
2022-11-02 10.30 10.30 10.30 10.30 0.0M
2022-11-01 10.30 10.60 10.00 10.00 0.0M
2022-10-31 10.30 10.30 10.00 10.00 0.0M
2022-10-28 10.00 10.30 10.00 10.30 0.0M
2022-10-27 10.00 10.50 10.00 10.40 0.0M
2022-10-26 10.20 10.20 10.00 10.00 0.0M
2022-10-25 10.10 10.10 9.85 9.90 0.0M
2022-10-24 10.00 10.60 10.00 10.40 0.0M
2022-10-21 10.10 10.10 9.90 9.90 0.0M
2022-10-20 10.70 10.80 10.20 10.20 0.0M
2022-10-19 10.30 10.80 10.30 10.50 0.0M
2022-10-18 10.30 10.80 10.20 10.20 0.0M
2022-10-17 10.40 10.40 10.20 10.20 0.0M
2022-10-14 10.40 11.00 10.30 10.30 0.0M
2022-10-13 10.40 10.70 10.20 10.30 0.0M
2022-10-12 10.90 11.00 10.50 10.80 0.0M
2022-10-11 10.50 11.00 10.50 10.70 0.0M
2022-10-10 10.40 10.40 10.10 10.10 0.0M
2022-10-07 10.50 11.40 10.50 10.80 0.0M
2022-10-06 10.40 10.70 10.40 10.70 0.0M
2022-10-05 10.60 10.70 10.60 10.70 0.0M
2022-10-04 10.30 10.60 10.30 10.60 0.0M
2022-10-03 9.60 10.10 9.60 10.10 0.0M
2022-09-30 10.00 10.50 10.00 10.50 0.0M
2022-09-29 10.40 10.40 10.40 10.40 0.0M
2022-09-28 10.50 11.00 10.50 10.60 0.0M
2022-09-27 10.70 11.10 10.70 11.00 0.0M
2022-09-26 10.60 10.60 10.50 10.60 0.0M
2022-09-23 11.20 11.20 10.70 11.00 0.0M
2022-09-22 10.60 11.20 10.60 10.70 0.0M
2022-09-21 10.50 10.90 10.50 10.60 0.0M
2022-09-20 10.60 10.60 10.50 10.60 0.0M
2022-09-19 10.40 10.80 10.40 10.50 0.0M
2022-09-16 10.40 10.80 10.40 10.80 0.0M
2022-09-15 10.70 11.00 10.60 10.70 0.0M
2022-09-14 10.50 11.00 10.50 10.90 0.0M
2022-09-13 10.60 10.60 10.50 10.50 0.0M
2022-09-12 10.00 10.10 10.00 10.10 0.0M
2022-09-09 9.96 10.40 9.92 10.30 0.0M
2022-09-08 9.92 10.40 9.92 10.40 0.0M
2022-09-07 10.00 10.30 9.88 9.88 0.0M
2022-09-06 10.00 10.40 10.00 10.00 0.0M
2022-09-05 10.50 10.50 10.10 10.40 0.0M
2022-09-02 9.96 10.30 9.96 10.30 0.0M
2022-09-01 10.10 10.40 10.10 10.10 0.0M
2022-08-31 10.10 10.60 10.10 10.60 0.0M
2022-08-30 10.50 10.50 10.10 10.10 0.0M
2022-08-29 10.20 10.60 10.20 10.50 0.0M
2022-08-26 10.40 10.80 10.40 10.60 0.0M
2022-08-25 10.40 10.50 10.40 10.50 0.0M
2022-08-24 10.50 10.80 10.50 10.80 0.0M
2022-08-23 10.70 11.00 10.70 11.00 0.0M
2022-08-22 10.70 11.10 10.70 11.10 0.0M
2022-08-19 10.70 11.00 10.70 10.70 0.0M
2022-08-18 10.80 11.00 10.80 11.00 0.0M
2022-08-17 10.80 11.10 10.70 10.70 0.0M
2022-08-16 11.00 11.00 10.50 10.50 0.0M
2022-08-15 10.40 11.00 10.40 11.00 0.0M
2022-08-12 10.20 10.20 10.20 10.20 0.0M
2022-08-11 10.30 10.80 10.30 10.30 0.0M
2022-08-10 10.20 10.20 10.20 10.20 0.0M
2022-08-09 10.20 10.20 10.20 10.20 0.0M
2022-08-08 10.30 10.30 10.20 10.20 0.0M
2022-08-05 10.60 10.80 10.60 10.80 0.0M
2022-08-04 10.80 10.80 10.30 10.30 0.0M
2022-08-03 10.30 10.60 10.30 10.30 0.0M
2022-08-02 10.60 10.60 10.60 10.60 0.0M
2022-08-01 11.10 11.10 10.70 11.10 0.0M
2022-07-29 10.80 11.20 10.70 11.10 0.0M
2022-07-28 10.70 10.70 10.70 10.70 0.0M
2022-07-27 10.60 11.10 10.60 11.10 0.0M
2022-07-26 10.60 11.00 10.60 10.70 0.0M
2022-07-25 11.10 11.10 10.70 10.70 0.0M
2022-07-22 11.20 11.20 10.80 10.90 0.0M
2022-07-21 10.70 10.70 10.50 10.50 0.0M
2022-07-20 10.80 11.30 10.80 10.90 0.0M
2022-07-19 10.60 10.60 10.60 10.60 0.0M
2022-07-18 10.80 11.40 10.80 11.30 0.0M
2022-07-15 10.40 11.30 10.40 11.30 0.0M
2022-07-14 10.60 10.60 10.50 10.60 0.0M
2022-07-13 10.70 11.10 10.70 10.90 0.0M
2022-07-12 10.50 11.00 10.50 11.00 0.0M
2022-07-11 10.10 10.90 10.10 10.80 0.0M
2022-07-08 10.30 10.60 10.30 10.60 0.0M
2022-07-07 10.30 10.30 10.30 10.30 0.0M
2022-07-06 10.40 10.50 10.40 10.50 0.0M
2022-07-05 9.76 10.60 9.76 10.40 0.0M
2022-07-04 9.72 9.92 9.72 9.92 0.0M
2022-07-01 9.92 10.40 9.92 10.40 0.0M
2022-06-30 10.10 10.10 10.10 10.10 0.0M
2022-06-29 10.10 10.50 10.10 10.20 0.0M
2022-06-28 10.10 10.20 10.10 10.20 0.0M
2022-06-27 10.00 10.50 10.00 10.40 0.0M
2022-06-24 9.96 10.60 9.96 9.96 0.0M
2022-06-23 9.76 9.96 9.76 9.96 0.0M
2022-06-22 9.92 9.92 9.88 9.88 0.0M
2022-06-21 9.92 10.20 9.88 9.88 0.0M
2022-06-20 9.68 9.72 9.68 9.72 0.0M
2022-06-17 9.80 9.80 9.80 9.80 0.0M
2022-06-16 9.84 10.30 9.84 10.20 0.0M
2022-06-15 9.76 10.00 9.76 10.00 0.0M
2022-06-14 9.96 10.40 9.96 10.00 0.0M
2022-06-13 10.00 10.10 10.00 10.10 0.0M
2022-06-10 10.20 10.60 10.10 10.10 0.0M
2022-06-09 10.20 10.70 10.20 10.30 0.0M
2022-06-08 10.80 10.80 10.10 10.40 0.0M
2022-06-07 10.00 10.50 10.00 10.50 0.0M
2022-06-06 10.10 10.20 10.10 10.20 0.0M
2022-06-03 10.00 10.00 10.00 10.00 0.0M
2022-06-02 10.10 10.20 10.10 10.20 0.0M
2022-06-01 10.30 10.80 10.30 10.40 0.0M
2022-05-31 10.40 10.80 10.30 10.60 0.0M
2022-05-30 10.40 10.90 10.40 10.50 0.0M
2022-05-27 10.20 10.60 10.20 10.60 0.0M
2022-05-26 10.30 10.40 10.30 10.40 0.0M
2022-05-25 10.30 10.90 10.30 10.40 0.0M
2022-05-24 10.50 11.20 10.50 11.00 0.0M
2022-05-23 10.50 10.90 10.50 10.90 0.0M
2022-05-20 10.70 10.80 10.70 10.80 0.0M
2022-05-19 10.70 11.20 10.70 11.10 0.0M
2022-05-18 10.60 11.10 10.60 11.10 0.0M
2022-05-17 10.40 10.70 10.30 10.70 0.0M
2022-05-16 10.40 10.40 10.30 10.30 0.0M
2022-05-13 10.50 10.80 10.50 10.80 0.0M
2022-05-12 10.30 10.90 10.30 10.90 0.0M
2022-05-11 10.80 10.80 10.40 10.50 0.0M
2022-05-10 10.10 10.40 10.10 10.30 0.0M
2022-05-09 9.96 9.96 9.96 9.96 0.0M
2022-05-06 10.50 10.50 10.20 10.30 0.0M
2022-05-05 11.00 11.00 10.50 10.80 0.0M
2022-05-04 10.40 10.90 10.40 10.40 0.0M
2022-05-03 10.40 10.80 10.40 10.50 0.0M
2022-05-02 10.40 10.90 10.40 10.80 0.0M
2022-04-29 10.80 10.80 10.70 10.70 0.0M
2022-04-28 10.70 11.10 10.70 10.80 0.0M
2022-04-27 11.00 11.20 11.00 11.20 0.0M
2022-04-26 11.50 11.50 11.10 11.10 0.0M
2022-04-25 11.10 11.50 11.10 11.50 0.0M
2022-04-22 11.20 11.20 11.20 11.20 0.0M
2022-04-21 11.30 11.70 11.30 11.60 0.0M
2022-04-20 11.30 11.50 11.30 11.40 0.0M
2022-04-19 11.30 11.60 11.30 11.60 0.0M
2022-04-14 12.10 12.10 11.60 11.70 0.0M
2022-04-13 11.20 12.00 11.20 11.70 0.0M
2022-04-12 11.20 11.70 11.20 11.40 0.0M
2022-04-11 11.50 11.60 11.20 11.60 0.0M
2022-04-08 11.60 12.10 11.60 11.60 0.0M
2022-04-07 11.50 12.00 11.50 11.90 0.0M
2022-04-06 11.60 11.80 11.40 11.80 0.0M
2022-04-05 11.60 11.90 11.50 11.50 0.0M
2022-04-04 11.50 12.10 11.50 12.10 0.0M
2022-04-01 11.50 11.90 11.30 11.90 0.0M
2022-03-31 11.10 11.60 11.10 11.20 0.0M
2022-03-30 11.50 11.90 11.50 11.60 0.0M
2022-03-29 12.00 12.40 11.90 11.90 0.0M
2022-03-28 12.10 12.40 12.00 12.30 0.0M
2022-03-25 11.90 12.40 11.90 12.00 0.0M
2022-03-24 11.90 12.20 11.70 11.90 0.0M
2022-03-23 11.50 12.00 11.50 11.90 0.0M
2022-03-22 11.40 11.90 11.40 11.60 0.0M
2022-03-21 11.40 11.80 11.20 11.50 0.0M
2022-03-18 11.30 11.80 11.30 11.50 0.0M
2022-03-17 11.40 11.80 11.40 11.80 0.0M
2022-03-16 11.10 11.80 11.10 11.40 0.0M
2022-03-15 10.90 11.30 10.90 11.00 0.0M
2022-03-14 11.10 11.30 11.10 11.30 0.0M
2022-03-11 11.20 11.20 11.10 11.10 0.0M
2022-03-10 11.00 11.40 11.00 11.40 0.0M
2022-03-09 11.10 11.70 11.10 11.20 0.0M
2022-03-08 11.00 11.30 11.00 11.30 0.0M
2022-03-07 11.20 11.20 11.20 11.20 0.0M
2022-03-04 11.80 11.80 11.30 11.70 0.0M
2022-03-03 11.30 11.70 11.30 11.70 0.0M
2022-03-02 11.20 11.80 11.20 11.60 0.0M
2022-03-01 11.60 11.60 11.10 11.50 0.0M
2022-02-28 11.00 11.50 10.60 11.50 0.0M
2022-02-25 10.80 11.30 10.80 10.90 0.0M
2022-02-24 10.60 11.20 10.60 10.90 0.0M
2022-02-23 11.40 11.40 10.90 11.30 0.0M
2022-02-22 10.70 11.20 10.70 11.20 0.0M
2022-02-21 11.00 11.00 10.90 10.90 0.0M
2022-02-18 11.10 11.60 11.10 11.20 0.0M
2022-02-17 11.00 11.20 11.00 11.00 0.0M
2022-02-16 11.40 11.40 11.00 11.30 0.0M
2022-02-15 10.80 11.20 10.80 11.00 0.0M
2022-02-14 10.60 11.10 10.60 10.90 0.0M
2022-02-11 10.60 11.10 10.60 11.00 0.0M
2022-02-10 10.90 11.30 10.90 11.00 0.0M
2022-02-09 10.90 11.30 10.90 11.20 0.0M
2022-02-08 10.90 11.30 10.90 11.00 0.0M
2022-02-07 11.40 11.40 10.90 11.00 0.0M
2022-02-04 10.70 11.20 10.70 11.20 0.0M
2022-02-03 10.70 11.20 10.70 10.90 0.0M
2022-02-02 10.80 11.30 10.80 11.00 0.0M
2022-02-01 10.80 11.30 10.80 11.30 0.0M
2022-01-31 10.80 11.20 10.80 11.10 0.0M
2022-01-28 10.50 11.20 10.50 11.10 0.0M
2022-01-27 10.50 10.70 10.50 10.70 0.0M
2022-01-26 10.70 11.20 10.50 10.70 0.0M
2022-01-25 10.20 10.60 10.20 10.30 0.0M
2022-01-24 10.20 10.50 10.20 10.20 0.0M
2022-01-21 10.30 10.70 10.30 10.40 0.0M
2022-01-20 10.30 10.80 10.30 10.80 0.0M
2022-01-19 10.00 10.60 10.00 10.50 0.0M
2022-01-18 9.96 10.40 9.96 10.40 0.0M
2022-01-17 10.30 10.30 9.88 10.30 0.0M
2022-01-14 10.10 10.10 9.80 9.84 0.0M
2022-01-13 10.10 10.50 10.10 10.40 0.0M
2022-01-12 10.30 10.40 10.00 10.10 0.0M
2022-01-11 9.72 10.70 9.72 10.60 0.0M
2022-01-10 10.10 10.60 9.96 10.20 0.0M
2022-01-07 10.40 10.80 10.40 10.50 0.0M
2022-01-06 9.88 10.60 9.88 10.40 0.0M
2022-01-05 10.40 10.50 10.10 10.20 0.0M
2022-01-04 10.20 10.40 10.20 10.40 0.0M
2022-01-03 10.50 10.50 10.10 10.20 0.0M