Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.75	14.75	14.50	14.55	14.55	0.34%	1,324
Feb 10, 2026	14.65	14.65	14.15	14.50	14.50	2.33%	29,935
Feb 9, 2026	14.10	14.17	13.86	14.17	14.17	1.80%	37,761
Feb 6, 2026	13.75	13.92	13.40	13.92	13.92	1.38%	19,607
Feb 5, 2026	14.25	14.25	13.72	13.73	13.73	-7.42%	10,799
Feb 4, 2026	14.60	14.98	14.39	14.83	14.83	-2.11%	12,614
Feb 3, 2026	16.45	16.45	15.03	15.15	15.15	-7.11%	8,101
Feb 2, 2026	16.25	16.32	15.80	16.31	16.31	4.95%	9,890
Jan 30, 2026	16.15	16.50	15.30	15.54	15.54	-4.37%	8,975
Jan 29, 2026	16.40	16.45	16.00	16.25	16.25	-2.23%	1,935
Jan 28, 2026	16.80	16.84	16.42	16.62	16.62	-2.29%	3,477
Jan 27, 2026	16.93	17.03	16.82	17.01	17.01	0.83%	4,228
Jan 26, 2026	16.73	17.09	16.73	16.87	16.87	0.66%	1,566
Jan 23, 2026	16.30	16.81	16.28	16.76	16.76	6.35%	6,947
Jan 22, 2026	15.81	15.84	15.68	15.76	15.76	-2.60%	4,537
Jan 21, 2026	16.29	16.29	16.10	16.18	16.18	-1.28%	4,011
Jan 20, 2026	16.21	16.45	16.21	16.39	16.39	-1.50%	5,396
Jan 16, 2026	16.57	16.65	16.51	16.64	16.64	0.91%	1,635
Jan 15, 2026	16.45	16.54	16.42	16.49	16.49	2.61%	8,646
Jan 14, 2026	16.01	16.20	15.98	16.07	16.07	2.75%	7,688
Jan 13, 2026	15.66	15.75	15.59	15.64	15.64	-4.63%	4,473
Jan 12, 2026	16.48	16.51	16.40	16.40	16.40	0.68%	51,293
Jan 9, 2026	16.21	16.35	16.21	16.29	16.29	0.62%	660
Jan 8, 2026	16.20	16.25	16.14	16.19	16.19	-1.58%	4,375
Jan 7, 2026	16.70	16.70	16.42	16.45	16.45	-3.35%	2,403
Jan 6, 2026	17.01	17.14	17.01	17.02	17.02	-0.18%	9,393
Jan 5, 2026	16.90	17.14	16.90	17.05	17.05	1.25%	10,857
Jan 2, 2026	16.90	17.00	16.84	16.84	16.84	0.12%	317
Dec 31, 2025	17.05	17.05	16.74	16.82	16.82	-0.41%	4,556
Dec 30, 2025	16.92	16.95	16.88	16.89	16.89	-1.29%	1,824
Dec 29, 2025	17.08	17.15	17.03	17.11	17.11	2.15%	2,630
Dec 24, 2025	16.62	16.77	16.60	16.75	16.75	0.12%	4,887
Dec 23, 2025	16.72	16.87	16.72	16.73	16.73	0.18%	5,506
Dec 22, 2025	16.45	16.83	16.41	16.70	16.70	-2.28%	18,722
Dec 19, 2025	17.00	17.12	17.00	17.09	17.09	-3.34%	5,746
Dec 18, 2025	17.63	17.69	17.60	17.68	17.68	-0.06%	143
Dec 17, 2025	18.00	18.02	17.64	17.69	17.69	-3.02%	5,960
Dec 16, 2025	18.31	18.37	18.20	18.24	18.24	-0.27%	790
Dec 15, 2025	18.55	18.55	18.29	18.29	18.29	-1.61%	11,538
Dec 12, 2025	18.73	18.95	18.59	18.59	18.59	-0.27%	207
Dec 11, 2025	18.42	18.68	18.42	18.64	18.64	0.76%	2,172
Dec 10, 2025	18.39	18.50	18.38	18.50	18.50	-1.96%	2,726
Dec 9, 2025	18.89	19.05	18.87	18.87	18.87	-3.82%	1,441
Dec 8, 2025	19.71	19.75	19.62	19.62	19.62	-1.75%	1,832
Dec 5, 2025	20.17	20.29	19.89	19.97	19.97	-3.20%	1,515
Dec 4, 2025	20.63	20.63	20.63	20.63	20.63	2.08%	1,698
Dec 3, 2025	20.10	20.51	20.10	20.21	20.21	-1.56%	1,718
Dec 2, 2025	20.60	20.69	20.52	20.53	20.53	-2.33%	1,264
Dec 1, 2025	20.88	21.07	20.88	21.02	21.02	-0.43%	3,732
Nov 28, 2025	21.39	21.39	21.08	21.11	21.11	-0.33%	119