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
2023-12-29 11.20 11.40 11.20 11.40 0.0M
2023-12-28 11.00 11.10 11.00 11.10 0.0M
2023-12-27 11.10 11.60 11.10 11.10 0.0M
2023-12-22 10.80 11.20 10.80 11.20 0.0M
2023-12-21 10.80 10.80 10.80 10.80 0.0M
2023-12-20 10.60 11.20 10.60 11.20 0.0M
2023-12-19 10.70 11.20 10.70 11.10 0.0M
2023-12-18 10.70 11.10 10.70 10.90 0.0M
2023-12-15 10.60 11.00 10.60 10.70 0.0M
2023-12-14 10.80 11.30 10.80 10.90 0.0M
2023-12-13 11.20 11.40 10.90 10.90 0.0M
2023-12-12 11.30 11.30 10.70 10.70 0.0M
2023-12-11 10.70 11.00 10.70 11.00 0.0M
2023-12-08 10.70 11.20 10.70 10.70 0.0M
2023-12-07 10.60 10.80 10.60 10.70 0.0M
2023-12-06 10.60 10.60 10.50 10.60 0.0M
2023-12-05 10.40 10.90 10.40 10.90 0.0M
2023-12-04 10.40 10.70 10.20 10.70 0.0M
2023-12-01 10.90 11.00 10.50 10.70 0.0M
2023-11-30 10.50 10.60 10.40 10.40 0.0M
2023-11-29 10.30 10.60 10.10 10.60 0.0M
2023-11-28 10.20 10.70 10.20 10.40 0.0M
2023-11-27 10.30 10.60 10.20 10.60 0.0M
2023-11-24 10.20 10.80 10.20 10.60 0.0M
2023-11-23 10.20 11.10 10.20 11.10 0.0M
2023-11-22 10.30 10.60 10.30 10.40 0.0M
2023-11-21 10.20 10.70 10.00 10.60 0.0M
2023-11-20 10.40 10.40 10.20 10.40 0.0M
2023-11-17 10.90 11.20 10.50 10.50 0.0M
2023-11-16 10.60 10.60 10.50 10.50 0.0M
2023-11-15 10.40 10.40 10.40 10.40 0.0M
2023-11-14 10.50 11.00 10.50 11.00 0.0M
2023-11-13 10.50 11.00 10.50 11.00 0.0M
2023-11-10 10.40 10.80 10.30 10.50 0.0M
2023-11-09 10.70 11.20 10.70 10.90 0.0M
2023-11-08 10.30 10.70 10.30 10.70 0.0M
2023-11-07 10.10 10.10 9.90 10.10 0.0M
2023-11-06 10.20 10.20 10.20 10.20 0.0M
2023-11-03 9.75 9.95 9.75 9.95 0.0M
2023-11-02 10.10 10.30 9.75 9.85 0.0M
2023-11-01 9.65 10.10 9.65 9.75 0.0M
2023-10-31 9.50 9.85 9.50 9.85 0.0M
2023-10-30 9.50 9.95 9.45 9.50 0.0M
2023-10-27 9.55 9.60 9.55 9.60 0.0M
2023-10-26 9.40 9.75 9.40 9.50 0.0M
2023-10-25 9.50 9.90 9.50 9.55 0.0M
2023-10-24 9.55 9.55 9.15 9.45 0.0M
2023-10-23 9.30 9.55 9.30 9.55 0.0M
2023-10-20 9.35 9.85 9.35 9.45 0.0M
2023-10-19 9.40 9.70 9.40 9.40 0.0M
2023-10-18 9.40 9.65 9.40 9.65 0.0M
2023-10-17 9.40 9.50 9.40 9.50 0.0M
2023-10-16 9.55 9.60 9.55 9.60 0.0M
2023-10-13 9.50 9.65 9.50 9.65 0.0M
2023-10-12 9.80 10.20 9.75 10.20 0.0M
2023-10-11 9.80 10.20 9.55 9.85 0.0M
2023-10-10 9.75 9.80 9.75 9.80 0.0M
2023-10-09 9.75 10.00 9.65 9.95 0.0M
2023-10-06 9.70 9.95 9.70 9.95 0.0M
2023-10-05 9.70 9.90 9.65 9.90 0.0M
2023-10-04 9.50 9.60 9.40 9.60 0.0M
2023-10-03 9.60 9.60 9.60 9.60 0.0M
2023-10-02 9.45 9.90 9.45 9.75 0.0M
2023-09-29 9.55 10.00 9.55 10.00 0.0M
2023-09-28 9.55 9.55 9.55 9.55 0.0M
2023-09-27 9.65 9.80 9.65 9.80 0.0M
2023-09-26 10.20 10.20 9.85 9.95 0.0M
2023-09-25 10.00 10.00 9.65 9.65 0.0M
2023-09-22 9.55 10.00 9.55 9.85 0.0M
2023-09-21 9.60 9.80 9.60 9.80 0.0M
2023-09-20 9.75 9.75 9.75 9.75 0.0M
2023-09-19 9.85 10.30 9.85 10.10 0.0M
2023-09-18 9.75 10.20 9.75 10.20 0.0M
2023-09-15 9.75 9.75 9.75 9.75 0.0M
2023-09-14 9.80 10.30 9.80 10.20 0.0M
2023-09-13 9.75 9.90 9.75 9.90 0.0M
2023-09-12 9.85 9.90 9.85 9.90 0.0M
2023-09-11 9.90 10.00 9.90 10.00 0.0M
2023-09-08 9.85 9.85 9.55 9.70 0.0M
2023-09-07 9.75 10.00 9.75 9.90 0.0M
2023-09-06 9.75 9.75 9.75 9.75 0.0M
2023-09-05 9.65 10.10 9.65 9.75 0.0M
2023-09-04 9.70 10.20 9.70 9.90 0.0M
2023-09-01 9.65 10.00 9.65 9.95 0.0M
2023-08-31 9.60 9.70 9.60 9.70 0.0M
2023-08-30 9.55 9.95 9.55 9.55 0.0M
2023-08-29 9.50 9.80 9.50 9.80 0.0M
2023-08-28 10.00 10.50 9.50 9.80 0.0M
2023-08-25 9.40 9.50 9.40 9.50 0.0M
2023-08-24 9.55 9.55 9.55 9.55 0.0M
2023-08-23 9.55 9.90 9.55 9.90 0.0M
2023-08-22 9.45 9.95 9.45 9.50 0.0M
2023-08-21 9.45 10.20 9.45 9.75 0.0M
2023-08-18 9.45 9.85 9.45 9.45 0.0M
2023-08-17 9.55 9.95 9.55 9.80 0.0M
2023-08-16 10.30 10.30 9.75 9.95 0.0M
2023-08-15 9.65 9.65 9.65 9.65 0.0M
2023-08-14 9.65 9.65 9.65 9.65 0.0M
2023-08-11 9.55 9.65 9.55 9.65 0.0M
2023-08-10 9.65 9.70 9.65 9.70 0.0M
2023-08-09 9.55 9.55 9.55 9.55 0.0M
2023-08-08 9.55 9.90 9.55 9.65 0.0M
2023-08-07 10.10 10.10 9.75 9.75 0.0M
2023-08-04 9.55 9.95 9.55 9.95 0.0M
2023-08-03 9.70 10.50 9.70 10.10 0.0M
2023-08-02 9.70 10.20 9.70 10.20 0.0M
2023-08-01 9.95 10.40 9.95 10.20 0.0M
2023-07-31 10.10 10.90 9.90 10.20 0.0M
2023-07-28 10.10 10.10 10.10 10.10 0.0M
2023-07-27 9.95 10.10 9.95 10.10 0.0M
2023-07-26 9.85 9.90 9.85 9.90 0.0M
2023-07-25 10.00 10.40 10.00 10.10 0.0M
2023-07-24 10.20 10.50 10.00 10.50 0.0M
2023-07-21 10.00 10.50 10.00 10.50 0.0M
2023-07-20 9.90 10.20 9.90 10.10 0.0M
2023-07-19 10.70 10.70 10.40 10.40 0.0M
2023-07-18 9.85 10.00 9.85 10.00 0.0M
2023-07-17 9.95 10.30 9.95 9.95 0.0M
2023-07-14 10.00 10.00 10.00 10.00 0.0M
2023-07-13 10.20 10.20 10.20 10.20 0.0M
2023-07-12 9.95 10.40 9.95 10.40 0.0M
2023-07-11 9.75 10.00 9.75 10.00 0.0M
2023-07-10 9.75 9.75 9.75 9.75 0.0M
2023-07-07 9.95 10.00 9.90 10.00 0.0M
2023-07-06 9.95 10.30 9.85 9.90 0.0M
2023-07-05 9.90 10.40 9.90 10.40 0.0M
2023-07-04 10.00 10.00 10.00 10.00 0.0M
2023-07-03 10.60 10.60 10.10 10.20 0.0M
2023-06-30 9.50 10.50 9.50 10.50 0.0M
2023-06-29 10.90 10.90 10.20 10.20 0.0M
2023-06-28 10.10 10.10 10.10 10.10 0.0M
2023-06-27 9.85 10.00 9.85 10.00 0.0M
2023-06-26 9.85 10.30 9.85 10.30 0.0M
2023-06-23 9.65 10.00 9.65 10.00 0.0M
2023-06-22 10.30 10.40 9.95 9.95 0.0M
2023-06-21 9.75 10.20 9.75 10.00 0.0M
2023-06-20 10.40 10.40 9.95 10.00 0.0M
2023-06-19 10.20 10.20 9.85 9.85 0.0M
2023-06-16 10.60 10.60 9.90 9.90 0.0M
2023-06-15 10.60 10.60 9.95 10.10 0.0M
2023-06-14 10.10 10.10 10.00 10.00 0.0M
2023-06-13 10.00 10.40 10.00 10.40 0.0M
2023-06-12 9.90 10.30 9.90 10.10 0.0M
2023-06-09 9.75 10.20 9.75 10.20 0.0M
2023-06-08 9.70 9.85 9.70 9.85 0.0M
2023-06-07 9.90 10.00 9.90 9.90 0.0M
2023-06-06 9.85 10.40 9.85 10.00 0.0M
2023-06-05 9.95 9.95 9.95 9.95 0.0M
2023-06-02 9.85 10.30 9.85 10.30 0.0M
2023-06-01 9.75 9.75 9.75 9.75 0.0M
2023-05-31 10.10 10.10 9.65 9.65 0.0M
2023-05-30 9.75 10.10 9.70 10.10 0.0M
2023-05-29 10.50 10.50 9.60 9.60 0.0M
2023-05-26 9.65 10.10 9.65 10.00 0.0M
2023-05-25 9.60 10.30 9.60 9.95 0.0M
2023-05-24 9.70 10.00 9.55 9.70 0.0M
2023-05-23 10.20 10.20 9.75 10.20 0.0M
2023-05-22 9.90 9.95 9.90 9.95 0.0M
2023-05-19 10.50 10.50 9.75 9.75 0.0M
2023-05-18 9.95 10.00 9.95 10.00 0.0M
2023-05-17 9.75 10.50 9.75 9.90 0.0M
2023-05-16 9.65 10.00 9.65 10.00 0.0M
2023-05-15 9.45 9.90 9.45 9.90 0.0M
2023-05-12 9.45 9.85 9.45 9.50 0.0M
2023-05-11 9.25 9.65 9.25 9.65 0.0M
2023-05-10 9.45 9.50 9.45 9.50 0.0M
2023-05-09 9.45 9.70 9.20 9.70 0.0M
2023-05-08 9.40 9.95 9.40 9.55 0.0M
2023-05-05 9.30 9.45 9.30 9.45 0.0M
2023-05-04 9.40 9.85 9.35 9.35 0.0M
2023-05-03 9.20 9.60 9.15 9.15 0.0M
2023-05-02 9.25 9.25 9.25 9.25 0.0M
2023-04-28 9.35 9.35 9.30 9.30 0.0M
2023-04-27 9.35 9.35 9.35 9.35 0.0M
2023-04-26 9.30 9.70 9.20 9.20 0.0M
2023-04-25 9.35 9.65 9.00 9.25 0.0M
2023-04-24 9.25 9.95 9.25 9.95 0.0M
2023-04-21 9.20 9.60 9.20 9.60 0.0M
2023-04-20 9.10 9.60 9.00 9.00 0.0M
2023-04-19 9.20 9.20 9.05 9.05 0.0M
2023-04-18 9.25 9.70 9.20 9.20 0.0M
2023-04-17 9.10 9.10 9.10 9.10 0.0M
2023-04-14 9.10 9.10 8.95 9.05 0.0M
2023-04-13 9.05 9.50 8.95 9.50 0.0M
2023-04-12 9.15 9.75 9.10 9.55 0.0M
2023-04-11 9.15 9.15 9.05 9.05 0.0M
2023-04-06 9.00 9.35 8.90 8.90 0.0M
2023-04-05 8.90 9.65 8.90 9.35 0.0M
2023-04-04 9.10 9.60 9.10 9.60 0.0M
2023-04-03 8.75 9.60 8.65 8.65 0.0M
2023-03-31 8.70 8.70 8.70 8.70 0.0M
2023-03-30 8.65 9.05 8.65 8.65 0.0M
2023-03-29 8.85 9.20 8.85 9.20 0.0M
2023-03-28 8.80 9.10 8.80 9.10 0.0M
2023-03-27 8.80 8.85 8.70 8.70 0.0M
2023-03-24 8.75 9.25 8.70 8.70 0.0M
2023-03-23 8.70 8.70 8.60 8.60 0.0M
2023-03-22 8.70 9.10 8.55 8.55 0.0M
2023-03-21 8.80 8.80 8.60 8.60 0.0M
2023-03-20 9.50 9.50 8.80 9.15 0.0M
2023-03-17 8.85 9.35 8.75 9.00 0.0M
2023-03-16 8.75 9.20 8.65 8.65 0.0M
2023-03-15 8.60 9.15 8.60 8.65 0.0M
2023-03-14 8.65 9.05 8.65 9.05 0.0M
2023-03-13 8.70 9.05 8.60 9.05 0.0M
2023-03-10 8.70 9.15 8.65 8.65 0.0M
2023-03-09 8.85 8.85 8.85 8.85 0.0M
2023-03-08 8.35 9.20 8.35 8.65 0.0M
2023-03-07 8.60 8.75 8.60 8.75 0.0M
2023-03-06 8.75 9.00 8.75 9.00 0.0M
2023-03-03 8.70 9.10 8.65 8.65 0.0M
2023-03-02 8.65 9.05 8.55 9.05 0.0M
2023-03-01 8.65 8.65 8.50 8.55 0.0M
2023-02-28 8.75 9.10 8.75 9.05 0.0M
2023-02-27 9.15 9.55 9.00 9.00 0.0M
2023-02-24 9.15 9.65 9.15 9.65 0.0M
2023-02-23 9.10 9.10 9.10 9.10 0.0M
2023-02-22 9.20 9.65 9.10 9.10 0.0M
2023-02-21 9.20 9.60 9.10 9.10 0.0M
2023-02-20 9.35 9.40 9.10 9.40 0.0M
2023-02-17 9.30 9.85 9.25 9.70 0.0M
2023-02-16 9.35 9.35 9.35 9.35 0.0M
2023-02-15 9.15 9.55 9.15 9.55 0.0M
2023-02-14 9.15 9.60 9.15 9.60 0.0M
2023-02-13 9.55 9.55 8.95 9.00 0.0M
2023-02-10 9.20 9.75 9.20 9.75 0.0M
2023-02-09 9.05 9.15 9.05 9.15 0.0M
2023-02-08 9.20 9.75 8.95 9.45 0.0M
2023-02-07 9.40 9.75 9.25 9.25 0.0M
2023-02-06 9.65 10.10 9.45 10.10 0.0M
2023-02-03 9.80 10.30 9.70 9.70 0.0M
2023-02-02 9.65 10.10 9.65 10.10 0.0M
2023-02-01 9.65 10.10 9.65 10.10 0.0M
2023-01-31 9.75 9.75 9.70 9.70 0.0M
2023-01-30 9.80 9.80 9.80 9.80 0.0M
2023-01-27 9.75 9.75 9.75 9.75 0.0M
2023-01-26 9.70 10.20 9.65 10.20 0.0M
2023-01-25 9.55 9.55 9.55 9.55 0.0M
2023-01-24 9.55 10.00 9.55 9.60 0.0M
2023-01-23 9.65 9.65 9.55 9.60 0.0M
2023-01-20 9.65 10.10 9.65 10.10 0.0M
2023-01-19 9.75 10.20 9.65 10.20 0.0M
2023-01-18 9.65 10.20 9.65 10.20 0.0M
2023-01-17 9.45 9.70 9.45 9.70 0.0M
2023-01-16 9.55 9.95 9.55 9.95 0.0M
2023-01-13 9.45 9.45 9.45 9.45 0.0M
2023-01-12 9.05 9.50 9.05 9.50 0.0M
2023-01-11 9.50 9.90 9.40 9.90 0.0M
2023-01-10 9.45 9.95 9.45 9.90 0.0M
2023-01-09 9.55 9.55 9.55 9.55 0.0M
2023-01-06 9.55 9.95 9.55 9.95 0.0M
2023-01-05 9.55 10.00 9.55 9.55 0.0M
2023-01-04 9.80 10.40 9.70 10.10 0.0M
2023-01-03 9.75 10.20 9.60 9.60 0.0M
2023-01-02 9.70 10.10 9.70 10.10 0.0M