Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.69	10.83	10.69	10.80	10.80	0.84%	1,195
Jan 8, 2026	10.65	10.71	10.59	10.71	10.71	-0.83%	17,654
Jan 7, 2026	11.00	11.00	10.78	10.80	10.80	-3.57%	17,374
Jan 6, 2026	11.23	11.23	11.16	11.20	11.20	-	4,910
Jan 5, 2026	11.10	11.20	11.10	11.20	11.20	1.08%	1,703
Jan 2, 2026	11.17	11.17	11.05	11.08	11.08	-0.09%	1,527
Dec 31, 2025	11.05	11.10	11.05	11.09	11.09	-	1,007
Dec 30, 2025	11.13	11.13	11.06	11.09	11.09	-1.16%	2,980
Dec 29, 2025	11.31	11.31	11.20	11.22	11.22	2.47%	4,412
Dec 24, 2025	10.89	10.95	10.87	10.95	10.95	0.09%	916
Dec 23, 2025	10.96	11.03	10.90	10.94	10.94	-0.27%	7,008
Dec 22, 2025	10.84	11.01	10.84	10.97	10.97	-2.66%	3,354
Dec 19, 2025	11.22	11.27	11.20	11.27	11.27	-1.83%	3,427
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