Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	55.38	56.18	55.28	55.30	55.30	1.65%	1,626
Mar 12, 2026	55.52	55.82	54.32	54.40	54.40	0.18%	2,128
Mar 11, 2026	54.26	55.48	52.40	54.30	54.30	7.48%	3,207
Mar 10, 2026	50.42	52.60	50.38	50.52	50.52	5.69%	4,308
Mar 9, 2026	47.11	50.00	47.11	47.80	47.80	2.14%	731
Mar 6, 2026	47.86	48.08	46.80	46.80	46.80	0.62%	70
Mar 5, 2026	46.84	47.64	46.51	46.51	46.51	-3.71%	195
Mar 4, 2026	47.11	48.30	47.11	48.30	48.30	4.86%	20
Mar 3, 2026	46.90	46.90	45.06	46.06	46.06	-2.37%	1,623
Mar 2, 2026	47.65	47.74	47.01	47.18	47.18	0.60%	1,003
Feb 27, 2026	48.51	49.08	46.65	46.90	46.90	-1.99%	1,260
Feb 26, 2026	47.05	48.09	47.05	47.85	47.85	2.90%	852
Feb 25, 2026	46.31	46.94	46.31	46.50	46.50	-0.58%	124
Feb 24, 2026	46.93	46.93	46.77	46.77	46.77	-1.14%	215
Feb 23, 2026	47.41	48.14	46.81	47.31	47.31	0.60%	370
Feb 20, 2026	46.81	47.38	46.81	47.03	47.03	0.06%	187
Feb 19, 2026	47.00	47.28	46.81	47.00	47.00	-0.25%	1,380
Feb 18, 2026	47.24	47.66	47.12	47.12	47.12	1.55%	148
Feb 17, 2026	46.52	46.99	46.40	46.40	46.40	-0.22%	1,748
Feb 16, 2026	46.91	46.91	46.50	46.50	46.50	1.06%	2,507
Feb 13, 2026	46.18	46.38	45.92	46.01	46.01	-1.48%	953
Feb 12, 2026	47.69	47.69	46.70	46.70	46.70	-4.65%	867
Feb 11, 2026	49.66	49.90	48.98	48.98	48.98	-0.41%	761
Feb 10, 2026	48.61	49.18	48.61	49.18	49.18	1.42%	479
Feb 9, 2026	46.79	48.49	46.42	48.49	48.49	3.81%	3,362
Feb 6, 2026	45.26	47.94	45.26	46.71	46.71	1.43%	2,682
Feb 5, 2026	47.68	48.17	46.05	46.05	46.05	-7.72%	2,117
Feb 4, 2026	48.78	50.98	48.51	49.90	49.90	-4.95%	9,131
Feb 3, 2026	55.18	55.70	50.82	52.50	52.50	-6.35%	2,466
Feb 2, 2026	54.22	56.06	54.22	56.06	56.06	6.74%	1,237
Jan 30, 2026	55.04	55.28	52.52	52.52	52.52	-3.14%	1,768
Jan 29, 2026	54.46	54.70	53.88	54.22	54.22	-2.13%	561
Jan 28, 2026	55.86	55.96	55.32	55.40	55.40	-1.67%	274
Jan 27, 2026	56.08	56.52	56.08	56.34	56.34	-0.56%	229
Jan 26, 2026	56.98	57.44	56.66	56.66	56.66	0.53%	72
Jan 23, 2026	55.36	57.26	55.36	56.36	56.36	5.66%	299
Jan 22, 2026	54.36	54.36	53.34	53.34	53.34	-3.40%	1,255
Jan 21, 2026	55.36	55.60	54.82	55.22	55.22	-0.65%	979
Jan 20, 2026	56.70	56.70	55.26	55.58	55.58	-2.53%	867
Jan 19, 2026	57.96	57.96	57.02	57.02	57.02	-0.21%	95
Jan 16, 2026	56.82	57.82	56.82	57.14	57.14	3.51%	114
Jan 15, 2026	56.36	57.60	55.20	55.20	55.20	0.69%	2,364
Jan 14, 2026	54.66	55.80	54.66	54.82	54.82	2.16%	1,110
Jan 13, 2026	54.20	54.48	53.66	53.66	53.66	-3.77%	1,362
Jan 12, 2026	56.58	56.94	55.72	55.76	55.76	-0.61%	1,056
Jan 9, 2026	55.80	56.10	55.42	56.10	56.10	1.85%	629
Jan 8, 2026	56.00	56.46	55.08	55.08	55.08	-1.64%	229
Jan 7, 2026	56.88	56.88	56.00	56.00	56.00	-3.71%	331
Jan 6, 2026	58.84	59.48	58.16	58.16	58.16	0.03%	196
Jan 5, 2026	58.00	58.84	57.58	58.14	58.14	0.73%	767