Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.48	11.48	11.47	11.48	-	-	-
Dec 17, 2025	11.62	11.62	11.48	11.48	11.48	-2.71%	880
Dec 16, 2025	11.87	11.87	11.80	11.80	11.80	-1.01%	2,209
Dec 15, 2025	12.13	12.13	11.87	11.92	11.92	-1.32%	3,394
Dec 12, 2025	12.25	12.25	12.07	12.08	12.08	-0.41%	2,131
Dec 11, 2025	12.07	12.15	12.07	12.13	12.13	0.50%	2,054
Dec 10, 2025	12.07	12.12	12.03	12.07	12.07	-3.05%	2,954
Dec 9, 2025	12.57	12.57	12.40	12.45	12.45	-4.01%	2,970
Dec 5, 2025	13.00	13.00	12.95	12.97	12.97	-2.70%	807
Dec 4, 2025	13.33	13.33	13.33	13.33	13.33	1.52%	225
Dec 3, 2025	13.08	13.13	13.07	13.13	13.13	-4.23%	646
Dec 1, 2025	13.71	13.71	13.71	13.71	13.71	-0.36%	233
Nov 28, 2025	13.71	13.76	13.71	13.76	13.76	-0.15%	206
Nov 27, 2025	14.00	14.00	13.78	13.78	13.78	0.58%	446
Nov 25, 2025	13.71	13.71	13.70	13.70	13.70	-1.51%	317
Nov 24, 2025	13.97	14.00	13.91	13.91	13.91	0.72%	702
Nov 21, 2025	13.80	13.81	13.79	13.81	13.81	0.80%	856
Nov 19, 2025	13.88	13.88	13.67	13.70	13.70	-1.30%	1,027
Nov 18, 2025	13.69	13.88	13.69	13.88	13.88	-1.35%	468
Nov 17, 2025	14.07	14.07	14.07	14.07	14.07	-0.57%	228
Nov 14, 2025	14.07	14.16	14.07	14.15	14.15	-2.28%	536
Nov 12, 2025	14.49	14.49	14.48	14.48	14.48	1.76%	290
Nov 11, 2025	14.05	14.23	14.05	14.23	14.23	0.28%	969
Nov 10, 2025	14.20	14.20	14.05	14.19	14.19	-0.98%	1,936
Nov 7, 2025	14.51	14.51	14.20	14.33	14.33	-1.24%	1,967
Nov 6, 2025	14.52	14.53	14.50	14.51	14.51	2.91%	3,532
Nov 5, 2025	14.26	14.33	14.10	14.10	14.10	-0.84%	2,445
Nov 4, 2025	14.28	14.62	14.22	14.22	14.22	2.38%	3,416
Nov 3, 2025	13.89	13.89	13.80	13.89	13.89	0.36%	1,097
Oct 31, 2025	13.61	13.84	13.61	13.84	13.84	0.80%	444
Oct 28, 2025	13.70	13.73	13.59	13.73	13.73	1.63%	1,788
Oct 27, 2025	13.57	13.57	13.50	13.51	13.51	-1.24%	984
Oct 23, 2025	13.68	13.68	13.68	13.68	13.68	1.33%	146
Oct 22, 2025	13.50	13.51	13.49	13.50	13.50	-1.46%	912
Oct 21, 2025	13.70	13.80	13.70	13.70	13.70	1.78%	861
Oct 20, 2025	13.39	13.47	13.39	13.46	13.46	2.36%	998
Oct 17, 2025	12.98	13.15	12.98	13.15	13.15	0.77%	1,326
Oct 15, 2025	12.95	13.16	12.95	13.05	13.05	2.19%	1,552
Oct 14, 2025	12.77	12.77	12.77	12.77	12.77	2.98%	251
Oct 10, 2025	12.95	12.95	12.40	12.40	12.40	-4.98%	2,269
Oct 9, 2025	13.28	13.28	13.05	13.05	13.05	-2.97%	3,307
Oct 8, 2025	13.45	13.45	13.45	13.45	13.45	-0.15%	348
Oct 7, 2025	13.43	13.47	13.42	13.47	13.47	-	489
Oct 6, 2025	13.54	13.54	13.39	13.47	13.47	1.51%	1,719
Oct 3, 2025	13.16	13.27	13.16	13.27	13.27	0.23%	958
Oct 2, 2025	13.20	13.24	13.20	13.24	13.24	-2.22%	609
Oct 1, 2025	13.43	13.68	13.43	13.54	13.54	3.12%	3,213
Sep 30, 2025	13.15	13.21	13.13	13.13	13.13	-2.16%	2,551
Sep 29, 2025	13.34	13.42	13.34	13.42	13.42	-1.18%	911
Sep 26, 2025	13.37	13.58	13.37	13.58	13.58	1.88%	3,039,364