NINTENDO CO LTD UNSP ADS EACH R - Price History
Monthly price history for NTDOY (NINTENDO CO LTD UNSP ADS EACH R)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.34 | $12.34 |
| April 2024 | $12.18 | $12.18 |
| March 2024 | $13.59 | $13.59 |
| February 2024 | $13.91 | $13.91 |
| January 2024 | $13.89 | $13.89 |
| December 2023 | $12.99 | $12.99 |
| November 2023 | $11.63 | $11.63 |
| October 2023 | $10.32 | $10.32 |
| September 2023 | $10.35 | $10.35 |
| August 2023 | $10.67 | $10.67 |
| July 2023 | $11.28 | $11.28 |
| June 2023 | $11.38 | $11.38 |
| May 2023 | $10.57 | $10.57 |
| April 2023 | $10.56 | $10.56 |
| March 2023 | $9.69 | $9.69 |
| February 2023 | $9.33 | $9.33 |
| January 2023 | $10.77 | $10.77 |
| December 2022 | $10.42 | $10.42 |
| November 2022 | $10.73 | $10.73 |
| October 2022 | $10.12 | $10.12 |
| September 2022 | $10.19 | $50.97 |
| August 2022 | $10.04 | $51.10 |
| July 2022 | $11 | $56 |
| June 2022 | $10.58 | $53.82 |
| May 2022 | $10.92 | $55.60 |
| April 2022 | $11.20 | $56.98 |
| March 2022 | $12.36 | $62.91 |
| February 2022 | $12.25 | $63.57 |
| January 2022 | $11.78 | $61.10 |
| December 2021 | $11.25 | $58.37 |
| November 2021 | $10.62 | $55.08 |
| October 2021 | $10.65 | $55.25 |
| September 2021 | $11.42 | $59.25 |
| August 2021 | $11.45 | $60.08 |
| July 2021 | $12.24 | $64.25 |
| June 2021 | $13.82 | $72.53 |
| May 2021 | $14.73 | $77.32 |
| April 2021 | $13.70 | $71.89 |
| March 2021 | $13.49 | $70.80 |
| February 2021 | $14.38 | $77.12 |
| January 2021 | $13.47 | $72.27 |
| December 2020 | $15.01 | $80.52 |
| November 2020 | $13.22 | $70.95 |
| October 2020 | $12.62 | $67.73 |
| September 2020 | $13.22 | $70.90 |
| August 2020 | $12.38 | $67.37 |
| July 2020 | $10.11 | $55.01 |
| June 2020 | $10.28 | $55.90 |
| May 2020 | $9.35 | $50.84 |
| April 2020 | $9.46 | $51.44 |
| March 2020 | $8.88 | $48.28 |
| February 2020 | $7.56 | $41.98 |
| January 2020 | $8.26 | $45.90 |
| December 2019 | $8.98 | $49.90 |
| November 2019 | $8.71 | $48.39 |
| October 2019 | $8.37 | $46.52 |
| September 2019 | $8.39 | $46.63 |
| August 2019 | $8.45 | $47.25 |
| July 2019 | $8.26 | $46.19 |
| June 2019 | $8.19 | $45.77 |
| May 2019 | $7.89 | $44.14 |
| April 2019 | $7.70 | $43.08 |
| March 2019 | $6.42 | $35.87 |
| February 2019 | $6 | $34.25 |
| January 2019 | $6.52 | $37.24 |
| December 2018 | $5.80 | $33.10 |
| November 2018 | $6.63 | $37.87 |
| October 2018 | $6.85 | $39.13 |
| September 2018 | $7.96 | $45.46 |
| August 2018 | $7.85 | $44.95 |
| July 2018 | $7.45 | $42.67 |
| June 2018 | $7.12 | $40.79 |
| May 2018 | $8.91 | $51.04 |
| April 2018 | $9.16 | $52.48 |
| March 2018 | $9.69 | $55.51 |
| February 2018 | $9.89 | $57.05 |
| January 2018 | $9.90 | $57.08 |
| December 2017 | $7.81 | $45.07 |
| November 2017 | $8.84 | $50.98 |
| October 2017 | $8.43 | $48.65 |
| September 2017 | $7.96 | $45.95 |
| August 2017 | $7.10 | $41.63 |
| July 2017 | $7.25 | $42.46 |
| June 2017 | $7.14 | $41.82 |
| May 2017 | $6.46 | $37.83 |
| April 2017 | $5.41 | $31.68 |
| March 2017 | $4.95 | $29.02 |
| February 2017 | $4.05 | $26.10 |
| January 2017 | $3.84 | $24.73 |
| December 2016 | $4.02 | $25.95 |
| November 2016 | $4.78 | $30.83 |
| October 2016 | $4.67 | $30.09 |
| September 2016 | $5.12 | $32.98 |
| August 2016 | $4.23 | $27.28 |
| July 2016 | $4 | $25.78 |
| June 2016 | $2.76 | $17.78 |
| May 2016 | $2.84 | $18.34 |
| April 2016 | $2.65 | $17.06 |
| March 2016 | $2.75 | $17.75 |
| February 2016 | $2.58 | $17.39 |
| January 2016 | $2.60 | $17.57 |
| December 2015 | $2.56 | $17.26 |
| November 2015 | $2.84 | $19.13 |
| October 2015 | $3 | $20.22 |
| September 2015 | $3.11 | $20.97 |
| August 2015 | $3.79 | $25.62 |
| July 2015 | $3.26 | $22.01 |
| June 2015 | $3.10 | $20.98 |
| May 2015 | $3.13 | $21.16 |
| April 2015 | $3.11 | $21.04 |
| March 2015 | $2.73 | $18.43 |
| February 2015 | $1.87 | $13.34 |
| January 2015 | $1.68 | $12.04 |
| December 2014 | $1.81 | $12.95 |
| November 2014 | $2.03 | $14.50 |
| October 2014 | $1.91 | $13.67 |
| September 2014 | $1.90 | $13.58 |
| August 2014 | $1.94 | $13.89 |
| July 2014 | $1.93 | $13.83 |
| June 2014 | $2.09 | $14.95 |
| May 2014 | $2.04 | $14.56 |
| April 2014 | $1.83 | $13.08 |
| March 2014 | $2.08 | $14.89 |
| February 2014 | $2.14 | $15.40 |
| January 2014 | $2.03 | $14.63 |
| December 2013 | $2.31 | $16.68 |
| November 2013 | $2.23 | $16.08 |
| October 2013 | $1.94 | $14.01 |
| September 2013 | $1.96 | $14.12 |
| August 2013 | $1.95 | $14.09 |
| July 2013 | $2.19 | $15.80 |
| June 2013 | $2.03 | $14.67 |
| May 2013 | $1.73 | $12.47 |
| April 2013 | $1.91 | $13.75 |
| March 2013 | $1.86 | $13.44 |
| February 2013 | $1.60 | $12.06 |
| January 2013 | $1.61 | $12.16 |
| December 2012 | $1.76 | $13.31 |
| November 2012 | $2 | $15.10 |
| October 2012 | $2.14 | $16.15 |
| September 2012 | $2.10 | $15.87 |
| August 2012 | $1.84 | $13.93 |
| July 2012 | $1.83 | $13.80 |
| June 2012 | $1.92 | $14.52 |
| May 2012 | $1.90 | $14.32 |
| April 2012 | $2.21 | $16.72 |
| March 2012 | $2.51 | $18.96 |
| February 2012 | $2.35 | $18.51 |
| January 2012 | $2.15 | $16.94 |
| December 2011 | $2.15 | $16.94 |
| November 2011 | $2.42 | $19.05 |
| October 2011 | $2.40 | $18.90 |
| September 2011 | $2.30 | $18.15 |
| August 2011 | $2.79 | $21.98 |
| July 2011 | $2.53 | $19.95 |
| June 2011 | $2.96 | $23.30 |
| May 2011 | $3.67 | $28.90 |
| April 2011 | $3.78 | $29.79 |
| March 2011 | $4.28 | $33.74 |
| February 2011 | $4.60 | $36.65 |
| January 2011 | $4.28 | $34.10 |
| December 2010 | $4.56 | $36.33 |
| November 2010 | $4.28 | $34.10 |
| October 2010 | $4.03 | $32.15 |
| September 2010 | $3.91 | $31.20 |
| August 2010 | $4.33 | $34.75 |
| July 2010 | $4.39 | $35.22 |
| June 2010 | $4.64 | $37.27 |
| May 2010 | $4.54 | $36.45 |
| April 2010 | $5.22 | $41.90 |
| March 2010 | $5.19 | $41.65 |
| February 2010 | $4.14 | $33.87 |
| January 2010 | $4.26 | $34.90 |
| December 2009 | $3.64 | $29.82 |
| November 2009 | $3.76 | $30.78 |
| October 2009 | $3.84 | $31.41 |
| September 2009 | $3.86 | $31.57 |
| August 2009 | $3.82 | $33.55 |
| July 2009 | $3.77 | $33.12 |
| June 2009 | $3.92 | $34.47 |
| May 2009 | $3.84 | $33.68 |
| April 2009 | $3.83 | $33.65 |
| March 2009 | $4.16 | $36.50 |
| February 2009 | $3.39 | $35.25 |
| January 2009 | $3.50 | $36.40 |
| December 2008 | $4.60 | $47.75 |
| November 2008 | $3.74 | $38.84 |
| October 2008 | $3.75 | $39 |
| September 2008 | $5.11 | $53.07 |
| August 2008 | $5.35 | $61.10 |
| July 2008 | $5.06 | $57.75 |
| June 2008 | $6.11 | $69.85 |
| May 2008 | $6.04 | $68.95 |
| April 2008 | $6.01 | $68.69 |
| March 2008 | $5.68 | $64.85 |
| February 2008 | $4.82 | $62.40 |
| January 2008 | $4.77 | $61.75 |
| December 2007 | $5.72 | $74.05 |
| November 2007 | $5.88 | $76.10 |
| October 2007 | $6.07 | $78.50 |
| September 2007 | $5.01 | $64.85 |
| August 2007 | $4.43 | $58.15 |
| July 2007 | $4.67 | $61.25 |
| June 2007 | $3.50 | $45.85 |
| May 2007 | $3.33 | $43.65 |
| April 2007 | $3.05 | $40.05 |
| March 2007 | $2.77 | $36.30 |
| February 2007 | $2.29 | $33.10 |
| January 2007 | $2.56 | $37.10 |
| December 2006 | $2.24 | $32.50 |
| November 2006 | $2.08 | $30.05 |
| October 2006 | $1.78 | $25.75 |
| September 2006 | $1.78 | $25.85 |
| August 2006 | $1.77 | $25.70 |
| July 2006 | $1.61 | $23.45 |
| June 2006 | $1.44 | $20.89 |
| May 2006 | $1.46 | $21.15 |
| April 2006 | $1.29 | $18.70 |
| March 2006 | $1.28 | $18.55 |
| February 2006 | $1.27 | $18.70 |
| January 2006 | $1.16 | $17.05 |
| December 2005 | $1.03 | $15.25 |
| November 2005 | $0.92 | $13.65 |
| October 2005 | $0.96 | $14.25 |
| September 2005 | $0.97 | $14.30 |
| August 2005 | $0.89 | $13.15 |
| July 2005 | $0.90 | $13.30 |
| June 2005 | $0.88 | $13.12 |
| May 2005 | $0.90 | $13.34 |
| April 2005 | $0.95 | $14.05 |
| March 2005 | $0.93 | $13.78 |
| February 2005 | $0.92 | $13.90 |
| January 2005 | $0.94 | $14.25 |
| December 2004 | $1.05 | $15.85 |
| November 2004 | $0.99 | $14.95 |
| October 2004 | $0.94 | $14.25 |
| September 2004 | $1.02 | $15.45 |
| August 2004 | $0.89 | $13.50 |
| July 2004 | $0.93 | $14.05 |
| June 2004 | $0.96 | $14.55 |
| May 2004 | $0.84 | $12.80 |
| April 2004 | $0.79 | $12 |
| March 2004 | $0.84 | $12.80 |
| February 2004 | $0.80 | $12.15 |
| January 2004 | $0.80 | $12.20 |
| December 2003 | $0.78 | $11.84 |
| November 2003 | $0.71 | $10.85 |
| October 2003 | $0.64 | $9.80 |
| September 2003 | $0.70 | $10.70 |
| August 2003 | $0.68 | $10.45 |
| July 2003 | $0.66 | $10.10 |
| June 2003 | $1.77 | $1.84 |
| May 2003 | $1.80 | $1.87 |
| April 2003 | $1.88 | $1.95 |
| March 2003 | $1.98 | $2.06 |
| February 2003 | $1.92 | $2 |
| January 2003 | $1.96 | $2.04 |
| December 2002 | $2.28 | $2.37 |
| November 2002 | $2.50 | $2.60 |
| October 2002 | $2.33 | $2.42 |
| September 2002 | $2.84 | $2.95 |
| August 2002 | $2.82 | $2.95 |
| July 2002 | $2.96 | $3.10 |
| June 2002 | $3.57 | $3.73 |
| May 2002 | $3.30 | $3.45 |
| April 2002 | $3.32 | $3.47 |
| March 2002 | $3.48 | $3.64 |
| February 2002 | $3.49 | $3.66 |
| January 2002 | $3.48 | $3.65 |
| December 2001 | $4.10 | $4.30 |
| November 2001 | $4.12 | $4.32 |
| October 2001 | $3.64 | $3.82 |
| September 2001 | $3.37 | $3.53 |
| August 2001 | $3.71 | $3.90 |
| July 2001 | $4.12 | $4.34 |
| June 2001 | $4.47 | $4.70 |
| May 2001 | $4.60 | $4.84 |
| April 2001 | $3.81 | $4.01 |
| March 2001 | $3.94 | $4.15 |
| February 2001 | $3.93 | $4.14 |
| January 2001 | $3.92 | $4.12 |
| December 2000 | $3.61 | $3.80 |
| November 2000 | $3.49 | $3.68 |
| October 2000 | $3.97 | $4.18 |
| September 2000 | $4.35 | $4.58 |
| August 2000 | $4.13 | $4.35 |
| July 2000 | $3.97 | $4.18 |
| June 2000 | $4.18 | $4.40 |
| May 2000 | $3.59 | $3.78 |
| April 2000 | $3.94 | $4.15 |
| March 2000 | $4.18 | $4.40 |
| February 2000 | $5.13 | $5.40 |
| January 2000 | $4.23 | $4.45 |
| December 1999 | $3.92 | $4.12 |
| November 1999 | $3.87 | $4.08 |
| October 1999 | $3.82 | $4.02 |
| September 1999 | $3.68 | $3.88 |
| August 1999 | $4.06 | $4.28 |
| July 1999 | $3.44 | $3.62 |
| June 1999 | $3.33 | $3.50 |
| May 1999 | $2.78 | $2.92 |
| April 1999 | $2.26 | $2.38 |
| March 1999 | $2.02 | $2.12 |
| February 1999 | $2.02 | $2.12 |
| January 1999 | $2.21 | $2.32 |
| December 1998 | $2.23 | $2.35 |
| November 1998 | $2.18 | $2.30 |
| October 1998 | $1.97 | $2.08 |
| September 1998 | $2.28 | $2.40 |
| August 1998 | $2.21 | $2.32 |
| July 1998 | $2.23 | $2.35 |
| June 1998 | $2.18 | $2.30 |
| May 1998 | $2.18 | $2.30 |
| April 1998 | $2.21 | $2.32 |
| March 1998 | $2.02 | $2.12 |
| February 1998 | $2.16 | $2.28 |
| January 1998 | $2.47 | $2.60 |
| December 1997 | $2.33 | $2.45 |
| November 1997 | $2.45 | $2.58 |
| October 1997 | $2 | $2.10 |
| September 1997 | $2.16 | $2.28 |
| August 1997 | $1.92 | $2.02 |
| July 1997 | $2.30 | $2.42 |
| June 1997 | $1.95 | $2.05 |
| May 1997 | $1.83 | $1.92 |
| April 1997 | $1.70 | $1.79 |
| March 1997 | $1.66 | $1.75 |
| February 1997 | $1.69 | $1.78 |
| January 1997 | $1.52 | $1.60 |
| December 1996 | $1.73 | $1.82 |
| November 1996 | $1.72 | $1.81 |
NTDOY
Price: $12.34
52 week price:
Dividend Yield: 16.14%
5-year range yield:
Forward Dividend Yield: 1.11%
Payout Ratio: 19.68%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.69 USD
P/E Ratio: 21.13
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Volume: 636400
Market Capitalization: 58.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: -13.56%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%