Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.30	13.90	13.30	13.90	13.90	2.96%	523
Mar 12, 2026	13.50	13.50	13.50	13.50	13.50	3.05%	-
Mar 11, 2026	13.10	13.10	13.10	13.10	13.10	7.38%	-
Mar 10, 2026	12.20	12.20	12.20	12.20	12.20	4.27%	-
Mar 9, 2026	11.40	11.70	11.40	11.70	11.70	0.86%	3
Mar 6, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Mar 5, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Mar 4, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Mar 3, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Mar 2, 2026	11.50	11.50	11.50	11.50	11.50	-7.26%	50
Feb 27, 2026	11.90	12.40	11.90	12.40	12.40	6.90%	30
Feb 26, 2026	11.60	11.60	11.60	11.60	11.60	2.65%	-
Feb 25, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Feb 24, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	-
Feb 23, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Feb 20, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Feb 19, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Feb 18, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Feb 17, 2026	11.60	11.60	11.60	11.60	11.60	2.65%	-
Feb 16, 2026	11.30	11.30	11.30	11.30	11.30	0.89%	-
Feb 13, 2026	11.20	11.20	11.20	11.20	11.20	-3.45%	-
Feb 12, 2026	11.60	11.60	11.60	11.60	11.60	-3.33%	-
Feb 11, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	-
Feb 10, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Feb 9, 2026	11.30	12.00	11.30	12.00	12.00	4.35%	24
Feb 6, 2026	11.10	11.50	11.10	11.50	11.50	-0.86%	25
Feb 5, 2026	11.60	11.60	11.60	11.60	11.60	-6.45%	-
Feb 4, 2026	12.40	12.40	12.40	12.40	12.40	-7.46%	20
Feb 3, 2026	13.40	13.40	13.40	13.40	13.40	-0.74%	-
Feb 2, 2026	13.20	13.50	13.20	13.50	13.50	-	6,111
Jan 30, 2026	13.40	14.00	13.40	13.50	13.50	1.50%	1,857
Jan 29, 2026	13.30	13.30	13.30	13.30	13.30	-2.21%	500
Jan 28, 2026	13.60	13.60	13.60	13.60	13.60	-1.45%	-
Jan 27, 2026	13.80	13.80	13.80	13.80	13.80	-1.43%	-
Jan 26, 2026	14.00	14.00	14.00	14.00	14.00	2.94%	-
Jan 23, 2026	13.60	13.60	13.60	13.60	13.60	3.03%	-
Jan 22, 2026	13.20	13.20	13.20	13.20	13.20	-2.22%	-
Jan 21, 2026	13.50	13.50	13.50	13.50	13.50	-2.17%	-
Jan 20, 2026	13.80	13.80	13.80	13.80	13.80	-2.82%	-
Jan 19, 2026	14.20	14.20	14.20	14.20	14.20	1.43%	-
Jan 16, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	-
Jan 15, 2026	13.90	13.90	13.90	13.90	13.90	2.96%	-
Jan 14, 2026	13.50	13.50	13.50	13.50	13.50	2.27%	-
Jan 13, 2026	13.20	13.20	13.20	13.20	13.20	-3.65%	-
Jan 12, 2026	13.70	13.70	13.70	13.70	13.70	0.74%	-
Jan 9, 2026	13.60	13.60	13.60	13.60	13.60	-4.90%	-
Jan 8, 2026	13.70	14.30	13.70	14.30	14.30	2.88%	30
Jan 7, 2026	13.90	13.90	13.90	13.90	13.90	-4.14%	-
Jan 6, 2026	14.50	14.50	14.50	14.50	14.50	2.11%	-
Jan 5, 2026	14.20	14.20	14.20	14.20	14.20	-	-