Nintendo Co., Ltd. ( NTDOY) - Price History
Monthly price history for NTDOY (Nintendo Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.09 | $11.09 |
| June 2026 | $10.48 | $10.48 |
| May 2026 | $11.15 | $11.15 |
| April 2026 | $12.17 | $12.17 |
| March 2026 | $14.29 | $14.29 |
| February 2026 | $12.93 | $14.06 |
| January 2026 | $14.16 | $15.40 |
| December 2025 | $15.51 | $16.86 |
| November 2025 | $19.46 | $21.16 |
| October 2025 | $19.72 | $21.44 |
| September 2025 | $19.63 | $21.34 |
| August 2025 | $20.48 | $22.34 |
| July 2025 | $19.26 | $21 |
| June 2025 | $22.02 | $24.02 |
| May 2025 | $18.74 | $20.44 |
| April 2025 | $19.11 | $20.84 |
| March 2025 | $15.74 | $17.17 |
| February 2025 | $16.90 | $18.58 |
| January 2025 | $14.87 | $16.35 |
| December 2024 | $13.30 | $14.63 |
| November 2024 | $13.32 | $14.65 |
| October 2024 | $12.02 | $13.22 |
| September 2024 | $12.11 | $13.32 |
| August 2024 | $12.23 | $13.60 |
| July 2024 | $12.33 | $13.72 |
| June 2024 | $11.96 | $13.30 |
| May 2024 | $12.21 | $13.58 |
| April 2024 | $10.95 | $12.18 |
| March 2024 | $12.22 | $13.59 |
| February 2024 | $12.01 | $13.91 |
| January 2024 | $12 | $13.89 |
| December 2023 | $11.22 | $12.99 |
| November 2023 | $10.04 | $11.63 |
| October 2023 | $8.91 | $10.32 |
| September 2023 | $8.94 | $10.35 |
| August 2023 | $9.01 | $10.67 |
| July 2023 | $9.53 | $11.28 |
| June 2023 | $9.61 | $11.38 |
| May 2023 | $8.93 | $10.57 |
| April 2023 | $8.92 | $10.56 |
| March 2023 | $8.19 | $9.69 |
| February 2023 | $7.59 | $9.33 |
| January 2023 | $8.76 | $10.77 |
| December 2022 | $8.47 | $10.42 |
| November 2022 | $8.72 | $10.73 |
| October 2022 | $8.23 | $10.12 |
| September 2022 | $8.29 | $50.97 |
| August 2022 | $8.15 | $51.10 |
| July 2022 | $8.93 | $56 |
| June 2022 | $8.58 | $53.82 |
| May 2022 | $8.87 | $55.60 |
| April 2022 | $9.09 | $56.98 |
| March 2022 | $10.03 | $62.91 |
| February 2022 | $9.79 | $63.57 |
| January 2022 | $9.41 | $61.10 |
| December 2021 | $8.99 | $58.37 |
| November 2021 | $8.48 | $55.08 |
| October 2021 | $8.51 | $55.25 |
| September 2021 | $9.12 | $59.25 |
| August 2021 | $9.06 | $60.08 |
| July 2021 | $9.69 | $64.25 |
| June 2021 | $10.94 | $72.53 |
| May 2021 | $11.66 | $77.32 |
| April 2021 | $10.84 | $71.89 |
| March 2021 | $10.68 | $70.80 |
| February 2021 | $11.18 | $77.12 |
| January 2021 | $10.47 | $72.27 |
| December 2020 | $11.67 | $80.52 |
| November 2020 | $10.28 | $70.95 |
| October 2020 | $9.81 | $67.73 |
| September 2020 | $10.27 | $70.90 |
| August 2020 | $9.52 | $67.37 |
| July 2020 | $7.78 | $55.01 |
| June 2020 | $7.90 | $55.90 |
| May 2020 | $7.19 | $50.84 |
| April 2020 | $7.27 | $51.44 |
| March 2020 | $6.82 | $48.28 |
| February 2020 | $5.71 | $41.98 |
| January 2020 | $6.25 | $45.90 |
| December 2019 | $6.79 | $49.90 |
| November 2019 | $6.59 | $48.39 |
| October 2019 | $6.33 | $46.52 |
| September 2019 | $6.34 | $46.60 |
| August 2019 | $6.36 | $47.25 |
| July 2019 | $6.22 | $46.19 |
| June 2019 | $6.16 | $45.77 |
| May 2019 | $5.94 | $44.14 |
| April 2019 | $5.80 | $43.08 |
| March 2019 | $4.83 | $35.87 |
| February 2019 | $4.54 | $34.25 |
| January 2019 | $4.93 | $37.24 |
| December 2018 | $4.38 | $33.10 |
| November 2018 | $5.02 | $37.87 |
| October 2018 | $5.18 | $39.13 |
| September 2018 | $6.02 | $45.47 |
| August 2018 | $5.94 | $44.95 |
| July 2018 | $5.63 | $42.67 |
| June 2018 | $5.39 | $40.79 |
| May 2018 | $6.74 | $51.04 |
| April 2018 | $6.93 | $52.48 |
| March 2018 | $7.33 | $55.51 |
| February 2018 | $7.48 | $57.05 |
| January 2018 | $7.48 | $57.08 |
| December 2017 | $5.91 | $45.07 |
| November 2017 | $6.68 | $50.98 |
| October 2017 | $6.38 | $48.65 |
| September 2017 | $6.02 | $45.95 |
| August 2017 | $5.43 | $41.63 |
| July 2017 | $5.54 | $42.46 |
| June 2017 | $5.46 | $41.82 |
| May 2017 | $4.93 | $37.83 |
| April 2017 | $4.13 | $31.68 |
| March 2017 | $3.78 | $29.02 |
| February 2017 | $3.36 | $26.11 |
| January 2017 | $3.19 | $24.73 |
| December 2016 | $3.34 | $25.95 |
| November 2016 | $3.97 | $30.83 |
| October 2016 | $3.88 | $30.09 |
| September 2016 | $4.25 | $32.98 |
| August 2016 | $3.51 | $27.28 |
| July 2016 | $3.32 | $25.78 |
| June 2016 | $2.29 | $17.78 |
| May 2016 | $2.36 | $18.34 |
| April 2016 | $2.20 | $17.06 |
| March 2016 | $2.29 | $17.75 |
| February 2016 | $2.23 | $17.39 |
| January 2016 | $2.25 | $17.57 |
| December 2015 | $2.21 | $17.26 |
| November 2015 | $2.45 | $19.13 |
| October 2015 | $2.59 | $20.22 |
| September 2015 | $2.68 | $20.97 |
| August 2015 | $3.28 | $25.62 |
| July 2015 | $2.82 | $22.01 |
| June 2015 | $2.68 | $20.98 |
| May 2015 | $2.71 | $21.16 |
| April 2015 | $2.69 | $21.04 |
| March 2015 | $2.36 | $18.43 |
| February 2015 | $1.68 | $13.34 |
| January 2015 | $1.51 | $12.04 |
| December 2014 | $1.63 | $12.95 |
| November 2014 | $1.82 | $14.50 |
| October 2014 | $1.72 | $13.67 |
| September 2014 | $1.71 | $13.59 |
| August 2014 | $1.75 | $13.89 |
| July 2014 | $1.74 | $13.83 |
| June 2014 | $1.88 | $14.95 |
| May 2014 | $1.83 | $14.56 |
| April 2014 | $1.64 | $13.08 |
| March 2014 | $1.87 | $14.89 |
| February 2014 | $1.92 | $15.40 |
| January 2014 | $1.83 | $14.63 |
| December 2013 | $2.08 | $16.68 |
| November 2013 | $2.01 | $16.08 |
| October 2013 | $1.75 | $14.01 |
| September 2013 | $1.76 | $14.12 |
| August 2013 | $1.76 | $14.09 |
| July 2013 | $1.97 | $15.80 |
| June 2013 | $1.83 | $14.67 |
| May 2013 | $1.56 | $12.47 |
| April 2013 | $1.72 | $13.75 |
| March 2013 | $1.68 | $13.44 |
| February 2013 | $1.49 | $12.06 |
| January 2013 | $1.51 | $12.16 |
| December 2012 | $1.65 | $13.31 |
| November 2012 | $1.87 | $15.10 |
| October 2012 | $2 | $16.15 |
| September 2012 | $1.97 | $15.87 |
| August 2012 | $1.73 | $13.93 |
| July 2012 | $1.71 | $13.80 |
| June 2012 | $1.80 | $14.52 |
| May 2012 | $1.77 | $14.32 |
| April 2012 | $2.07 | $16.72 |
| March 2012 | $2.35 | $18.96 |
| February 2012 | $2.28 | $18.51 |
| January 2012 | $2.08 | $16.94 |
| December 2011 | $2.08 | $16.94 |
| November 2011 | $2.34 | $19.05 |
| October 2011 | $2.32 | $18.90 |
| September 2011 | $2.23 | $18.15 |
| August 2011 | $2.70 | $21.98 |
| July 2011 | $2.45 | $19.95 |
| June 2011 | $2.87 | $23.30 |
| May 2011 | $3.55 | $28.90 |
| April 2011 | $3.66 | $29.79 |
| March 2011 | $4.15 | $33.74 |
| February 2011 | $4.39 | $36.65 |
| January 2011 | $4.08 | $34.10 |
| December 2010 | $4.35 | $36.33 |
| November 2010 | $4.08 | $34.10 |
| October 2010 | $3.85 | $32.15 |
| September 2010 | $3.74 | $31.20 |
| August 2010 | $4.14 | $34.75 |
| July 2010 | $4.20 | $35.21 |
| June 2010 | $4.44 | $37.27 |
| May 2010 | $4.34 | $36.45 |
| April 2010 | $4.99 | $41.90 |
| March 2010 | $4.96 | $41.65 |
| February 2010 | $3.85 | $33.87 |
| January 2010 | $3.97 | $34.90 |
| December 2009 | $3.39 | $29.82 |
| November 2009 | $3.50 | $30.78 |
| October 2009 | $3.57 | $31.41 |
| September 2009 | $3.59 | $31.57 |
| August 2009 | $3.77 | $33.55 |
| July 2009 | $3.72 | $33.12 |
| June 2009 | $3.88 | $34.47 |
| May 2009 | $3.79 | $33.68 |
| April 2009 | $3.78 | $33.65 |
| March 2009 | $4.10 | $36.50 |
| February 2009 | $3.87 | $35.25 |
| January 2009 | $3.99 | $36.40 |
| December 2008 | $5.24 | $47.75 |
| November 2008 | $4.26 | $38.84 |
| October 2008 | $4.28 | $39 |
| September 2008 | $5.82 | $53.07 |
| August 2008 | $6.60 | $61.10 |
| July 2008 | $6.24 | $57.75 |
| June 2008 | $7.55 | $69.85 |
| May 2008 | $7.45 | $68.95 |
| April 2008 | $7.42 | $68.69 |
| March 2008 | $7.01 | $64.85 |
| February 2008 | $6.62 | $62.40 |
| January 2008 | $6.55 | $61.75 |
| December 2007 | $7.85 | $74.05 |
| November 2007 | $8.07 | $76.10 |
| October 2007 | $8.33 | $78.50 |
| September 2007 | $6.88 | $64.85 |
| August 2007 | $6.14 | $58.15 |
| July 2007 | $6.46 | $61.25 |
| June 2007 | $4.84 | $45.85 |
| May 2007 | $4.61 | $43.65 |
| April 2007 | $4.23 | $40.05 |
| March 2007 | $3.83 | $36.30 |
| February 2007 | $3.39 | $33.10 |
| January 2007 | $3.80 | $37.10 |
| December 2006 | $3.32 | $32.50 |
| November 2006 | $3.08 | $30.05 |
| October 2006 | $2.64 | $25.75 |
| September 2006 | $2.64 | $25.85 |
| August 2006 | $2.62 | $25.70 |
| July 2006 | $2.39 | $23.45 |
| June 2006 | $2.13 | $20.89 |
| May 2006 | $2.16 | $21.15 |
| April 2006 | $1.91 | $18.70 |
| March 2006 | $1.89 | $18.55 |
| February 2006 | $1.88 | $18.70 |
| January 2006 | $1.71 | $17.05 |
| December 2005 | $1.53 | $15.25 |
| November 2005 | $1.37 | $13.65 |
| October 2005 | $1.43 | $14.25 |
| September 2005 | $1.44 | $14.30 |
| August 2005 | $1.32 | $13.15 |
| July 2005 | $1.33 | $13.30 |
| June 2005 | $1.31 | $13.12 |
| May 2005 | $1.34 | $13.34 |
| April 2005 | $1.40 | $14.05 |
| March 2005 | $1.38 | $13.78 |
| February 2005 | $1.37 | $13.90 |
| January 2005 | $1.41 | $14.25 |
| December 2004 | $1.56 | $15.85 |
| November 2004 | $1.48 | $14.95 |
| October 2004 | $1.41 | $14.25 |
| September 2004 | $1.52 | $15.45 |
| August 2004 | $1.32 | $13.50 |
| July 2004 | $1.38 | $14.05 |
| June 2004 | $1.43 | $14.55 |
| May 2004 | $1.26 | $12.80 |
| April 2004 | $1.18 | $12 |
| March 2004 | $1.26 | $12.80 |
| February 2004 | $1.19 | $12.15 |
| January 2004 | $1.19 | $12.20 |
| December 2003 | $1.16 | $11.84 |
| November 2003 | $1.06 | $10.85 |
| October 2003 | $0.96 | $9.80 |
| September 2003 | $1.04 | $10.70 |
| August 2003 | $1.01 | $10.45 |
| July 2003 | $0.98 | $10.10 |
| June 2003 | $0.89 | $9.20 |
| May 2003 | $0.91 | $9.35 |
| April 2003 | $0.95 | $9.75 |
| March 2003 | $1 | $10.30 |
| February 2003 | $0.96 | $10 |
| January 2003 | $0.98 | $10.21 |
| December 2002 | $1.14 | $11.85 |
| November 2002 | $1.25 | $13 |
| October 2002 | $1.17 | $12.10 |
| September 2002 | $1.42 | $14.75 |
| August 2002 | $1.42 | $14.75 |
| July 2002 | $1.49 | $15.50 |
| June 2002 | $1.79 | $18.65 |
| May 2002 | $1.65 | $17.25 |
| April 2002 | $1.66 | $17.35 |
| March 2002 | $1.75 | $18.20 |
| February 2002 | $1.75 | $18.30 |
| January 2002 | $1.74 | $18.24 |
| December 2001 | $2.05 | $21.50 |
| November 2001 | $2.06 | $21.60 |
| October 2001 | $1.82 | $19.10 |
| September 2001 | $1.68 | $17.65 |
| August 2001 | $1.86 | $19.50 |
| July 2001 | $2.06 | $21.70 |
| June 2001 | $2.24 | $23.50 |
| May 2001 | $2.30 | $24.20 |
| April 2001 | $1.91 | $20.05 |
| March 2001 | $1.97 | $20.75 |
| February 2001 | $1.96 | $20.70 |
| January 2001 | $1.96 | $20.62 |
| December 2000 | $1.80 | $19 |
| November 2000 | $1.74 | $18.38 |
| October 2000 | $1.98 | $20.88 |
| September 2000 | $2.17 | $22.88 |
| August 2000 | $2.06 | $21.75 |
| July 2000 | $1.98 | $20.88 |
| June 2000 | $2.08 | $22 |
| May 2000 | $1.79 | $18.88 |
| April 2000 | $1.96 | $20.75 |
| March 2000 | $2.08 | $22 |
| February 2000 | $2.54 | $27 |
| January 2000 | $2.10 | $22.25 |
| December 1999 | $1.94 | $20.62 |
| November 1999 | $1.92 | $20.38 |
| October 1999 | $1.90 | $20.12 |
| September 1999 | $1.83 | $19.38 |
| August 1999 | $2.01 | $21.38 |
| July 1999 | $1.70 | $18.12 |
| June 1999 | $1.64 | $17.50 |
| May 1999 | $1.37 | $14.62 |
| April 1999 | $1.12 | $11.88 |
| March 1999 | $1 | $10.62 |
| February 1999 | $0.99 | $10.62 |
| January 1999 | $1.09 | $11.62 |
| December 1998 | $1.10 | $11.75 |
| November 1998 | $1.07 | $11.50 |
| October 1998 | $0.97 | $10.38 |
| September 1998 | $1.12 | $12 |
| August 1998 | $1.08 | $11.62 |
| July 1998 | $1.09 | $11.75 |
| June 1998 | $1.07 | $11.50 |
| May 1998 | $1.07 | $11.50 |
| April 1998 | $1.08 | $11.62 |
| March 1998 | $0.99 | $10.62 |
| February 1998 | $1.05 | $11.38 |
| January 1998 | $1.20 | $13 |
| December 1997 | $1.13 | $12.25 |
| November 1997 | $1.19 | $12.88 |
| October 1997 | $0.97 | $10.50 |
| September 1997 | $1.05 | $11.38 |
| August 1997 | $0.44 | $10.12 |
| July 1997 | $0.53 | $12.12 |
| June 1997 | $0.45 | $10.25 |
| May 1997 | $0.42 | $9.62 |
| April 1997 | $0.39 | $8.94 |
| March 1997 | $0.38 | $8.75 |
| February 1997 | $0.39 | $8.88 |
| January 1997 | $0.35 | $8 |
| December 1996 | $0.40 | $9.12 |
| November 1996 | $0.40 | $9.06 |
NTDOY
Price: $11.09
52 week price:
Dividend Yield: 10.30%
5-year range yield:
Forward Dividend Yield: 16.22%
Payout Ratio: 34.44%
Payout Ratio Range:
Dividend Per Share: 1.74 USD
Earnings Per Share: 0.58 USD
P/E Ratio: 18.76
Exchange: PNK
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Country: Japan
Volume: 636400
Market Capitalization: 52.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 34
DGR3: -30.00%
DGR5: -6.29%
DGR10: -0.96%
DGR20: 30.00%