Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	57.36	58.58	57.36	57.72	57.72	0.52%	614
Dec 30, 2025	57.94	57.96	57.06	57.42	57.42	-1.44%	806
Dec 29, 2025	58.04	59.38	58.04	58.26	58.26	2.28%	1,117
Dec 23, 2025	57.02	57.88	56.50	56.96	56.96	-	1,252
Dec 22, 2025	56.18	57.46	55.66	56.96	56.96	-2.03%	567
Dec 19, 2025	58.90	59.00	58.14	58.14	58.14	-2.91%	791
Dec 18, 2025	60.52	60.76	59.88	59.88	59.88	-0.80%	1,247
Dec 17, 2025	61.70	61.98	60.36	60.36	60.36	-3.11%	1,085
Dec 16, 2025	62.06	62.62	62.06	62.30	62.30	0.39%	226
Dec 15, 2025	62.98	63.60	62.06	62.06	62.06	-2.11%	302
Dec 12, 2025	63.54	64.42	63.40	63.40	63.40	0.63%	1,722
Dec 11, 2025	63.12	64.70	62.70	63.00	63.00	-0.41%	1,498
Dec 10, 2025	63.72	63.98	63.02	63.26	63.26	-2.68%	1,215
Dec 9, 2025	64.90	65.78	64.50	65.00	65.00	-3.45%	3,723
Dec 8, 2025	67.86	68.00	67.32	67.32	67.32	-2.12%	785
Dec 5, 2025	69.80	69.80	68.50	68.78	68.78	-2.47%	170
Dec 4, 2025	70.70	70.70	70.52	70.52	70.52	1.26%	250
Dec 3, 2025	69.52	70.18	69.36	69.64	69.64	-0.74%	66
Dec 2, 2025	71.18	71.96	70.16	70.16	70.16	-2.85%	165
Dec 1, 2025	72.76	73.18	72.22	72.22	72.22	-1.10%	71
Nov 28, 2025	72.82	73.86	72.82	73.02	73.02	1.33%	11
Nov 27, 2025	72.66	72.66	72.06	72.06	72.06	-0.77%	4
Nov 26, 2025	73.00	73.30	72.62	72.62	72.62	-0.27%	1
Nov 25, 2025	72.14	73.14	72.14	72.82	72.82	-0.36%	425
Nov 24, 2025	72.98	74.38	72.98	73.08	73.08	-0.54%	25
Nov 21, 2025	73.02	74.12	73.02	73.48	73.48	2.14%	80
Nov 20, 2025	73.40	73.70	71.62	71.94	71.94	-0.14%	157
Nov 19, 2025	72.18	73.12	72.04	72.04	72.04	-1.61%	181
Nov 18, 2025	73.14	73.36	72.52	73.22	73.22	0.36%	69
Nov 17, 2025	74.10	74.26	72.96	72.96	72.96	-3.06%	342