Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	13.33	13.34	13.25	13.33	13.33	-1.41%	883
Sep 24, 2025	13.57	13.62	13.52	13.52	13.52	2.27%	86,453
Sep 23, 2025	13.31	13.31	13.22	13.22	13.22	-0.60%	1,301
Sep 22, 2025	13.39	13.39	13.21	13.30	13.30	-2.42%	3,342
Sep 19, 2025	13.75	13.75	13.47	13.63	13.63	-0.87%	37,782
Sep 18, 2025	13.75	13.76	13.75	13.75	13.75	-0.72%	9,582
Sep 17, 2025	14.22	14.22	13.85	13.85	13.85	-4.15%	2,760
Sep 16, 2025	14.39	14.45	14.24	14.45	14.45	-1.16%	1,092
Sep 15, 2025	14.63	14.65	14.54	14.62	14.62	0.48%	1,839
Sep 12, 2025	14.77	14.77	14.55	14.55	14.55	-1.95%	1,606
Sep 11, 2025	14.85	14.93	14.83	14.84	14.84	4.29%	3,614
Sep 10, 2025	14.39	14.39	14.22	14.23	14.23	-1.04%	483,827
Sep 9, 2025	14.37	14.39	14.23	14.38	14.38	-0.35%	1,479
Sep 8, 2025	14.39	14.44	14.37	14.43	14.43	4.79%	75,571
Sep 5, 2025	13.69	13.84	13.69	13.77	13.77	-0.79%	29,488
Sep 4, 2025	13.87	13.95	13.87	13.88	13.88	2.06%	566
Sep 3, 2025	13.61	13.71	13.60	13.60	13.60	-0.07%	3,563
Sep 2, 2025	13.46	13.61	13.46	13.61	13.61	-0.80%	1,738
Aug 29, 2025	13.72	13.73	13.72	13.72	13.72	-1.51%	883
Aug 28, 2025	13.95	13.99	13.87	13.93	13.93	0.94%	1,710
Aug 27, 2025	13.92	13.92	13.79	13.80	13.80	-2.06%	2,364
Aug 26, 2025	14.08	14.13	14.08	14.09	14.09	-2.49%	1,139
Aug 22, 2025	14.39	14.50	14.39	14.45	14.45	1.90%	2,258
Aug 21, 2025	14.31	14.31	14.18	14.18	14.18	-0.21%	2,060