Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.81	1.87	1.81	1.87	1.87	-2.09%	79,484
Jan 19, 2026	1.87	1.91	1.84	1.91	1.91	0.53%	15,032
Jan 16, 2026	1.88	1.90	1.85	1.90	1.90	0.53%	1,026,535
Jan 15, 2026	1.86	1.89	1.84	1.89	1.89	3.85%	7,377
Jan 14, 2026	1.78	1.82	1.78	1.82	1.82	2.25%	7,624
Jan 13, 2026	1.77	1.80	1.73	1.78	1.78	-2.20%	46,315
Jan 12, 2026	1.83	1.83	1.82	1.82	1.82	-	4,054
Jan 9, 2026	1.82	1.82	1.81	1.82	1.82	0.55%	11,983
Jan 8, 2026	1.82	1.84	1.81	1.81	1.81	-3.72%	25,981
Jan 7, 2026	1.85	1.89	1.81	1.88	1.88	-3.59%	1,218,755
Jan 6, 2026	1.89	1.95	1.89	1.95	1.95	1.04%	82,737
Jan 5, 2026	1.93	1.93	1.88	1.93	1.93	-	29,517
Dec 30, 2025	1.91	1.93	1.85	1.93	1.93	-	1,404
Dec 29, 2025	1.91	1.93	1.90	1.93	1.93	-	257,227
Dec 26, 2025	1.90	1.94	1.90	1.93	1.93	2.12%	89,157
Dec 25, 2025	1.88	1.89	1.88	1.89	1.89	0.53%	358,806
Dec 24, 2025	1.86	1.88	1.83	1.88	1.88	-	420,914
Dec 23, 2025	1.83	1.88	1.83	1.88	1.88	3.30%	63,170
Dec 22, 2025	1.86	1.86	1.80	1.82	1.82	-6.19%	946,450
Dec 19, 2025	1.95	1.95	1.91	1.94	1.94	-4.90%	16,948
Dec 18, 2025	1.97	2.04	1.94	2.04	2.04	0.99%	36,963
Dec 17, 2025	2.08	2.08	2.00	2.02	2.02	-2.88%	10,668
Dec 16, 2025	2.12	2.12	2.06	2.08	2.08	-1.89%	1,508
Dec 15, 2025	2.12	2.12	2.08	2.12	2.12	-1.85%	5,379
Dec 12, 2025	2.12	2.16	2.10	2.16	2.16	2.86%	9,582
Dec 11, 2025	2.08	2.16	2.06	2.10	2.10	-5.41%	1,046,740
Dec 9, 2025	2.24	2.24	2.16	2.22	2.22	-5.13%	35,444
Dec 8, 2025	2.30	2.34	2.26	2.34	2.34	-2.50%	24,858
Dec 4, 2025	2.34	2.40	2.30	2.40	2.40	2.56%	4,492
Dec 3, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	204
Dec 2, 2025	2.40	2.40	2.32	2.32	2.32	-4.13%	23,757
Dec 1, 2025	2.40	2.42	2.40	2.42	2.42	-	2,424
Nov 28, 2025	2.48	2.48	2.42	2.42	2.42	-0.82%	3,014
Nov 27, 2025	2.46	2.46	2.40	2.44	2.44	-2.40%	202,109
Nov 26, 2025	2.44	2.50	2.44	2.50	2.50	-	1,332
Nov 25, 2025	2.42	2.50	2.38	2.50	2.50	-	2,635
Nov 24, 2025	2.52	2.52	2.50	2.50	2.50	0.81%	1,216
Nov 21, 2025	2.46	2.48	2.46	2.48	2.48	-0.80%	2,120
Nov 20, 2025	2.44	2.50	2.42	2.50	2.50	1.63%	1,744
Nov 19, 2025	2.46	2.52	2.40	2.46	2.46	-2.38%	118,137
Nov 18, 2025	2.50	2.52	2.46	2.52	2.52	-	1,136
Nov 17, 2025	2.54	2.56	2.50	2.52	2.52	-1.56%	124,168
Nov 14, 2025	2.52	2.56	2.52	2.56	2.56	-1.54%	14,387