Nintendo Co., Ltd. (NEO:NTDO)
Canada · Delayed Price · Currency is CAD 9.98
+0.55 (5.83%)
At close: Mar 10, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.55 | 9.88 | 9.55 | 9.88 | - | 4.77% | 250 |
| Mar 9, 2026 | 8.97 | 9.43 | 8.97 | 9.43 | 9.43 | 4.08% | 5,492 |
| Mar 6, 2026 | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | 0.78% | 2,579 |
| Mar 5, 2026 | 8.94 | 8.99 | 8.94 | 8.99 | 8.99 | -3.75% | 1,479 |
| Mar 4, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.34 | 4.47% | 2,821 |
| Mar 3, 2026 | 8.93 | 8.94 | 8.70 | 8.94 | 8.94 | -2.19% | 5,620 |
| Mar 2, 2026 | 9.24 | 9.24 | 9.10 | 9.14 | 9.14 | -1.30% | 2,684 |
| Feb 27, 2026 | 9.27 | 9.27 | 9.04 | 9.26 | 9.26 | -0.64% | 3,807 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.20 | 9.32 | 9.32 | 3.67% | 7,639 |
| Feb 25, 2026 | 9.09 | 9.09 | 8.96 | 8.99 | 8.99 | -0.33% | 1,982 |
| Feb 24, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | -0.77% | 2,195 |
| Feb 23, 2026 | 9.18 | 9.18 | 9.06 | 9.09 | 9.09 | -0.22% | 5,446 |
| Feb 20, 2026 | 9.02 | 9.11 | 9.00 | 9.11 | 9.11 | 1.33% | 1,656 |
| Feb 19, 2026 | 8.96 | 9.00 | 8.96 | 8.99 | 8.99 | -1.21% | 947 |
| Feb 18, 2026 | 9.10 | 9.11 | 9.07 | 9.10 | 9.10 | 0.55% | 1,288 |
| Feb 17, 2026 | 8.94 | 9.05 | 8.83 | 9.05 | 9.05 | 2.84% | 19,247 |
| Feb 13, 2026 | 8.76 | 8.83 | 8.76 | 8.80 | 8.80 | -1.12% | 4,745 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -5.42% | 5,245 |
| Feb 11, 2026 | 9.39 | 9.45 | 9.37 | 9.41 | 9.41 | 0.11% | 4,784 |
| Feb 10, 2026 | 9.45 | 9.45 | 9.39 | 9.40 | 9.40 | 1.40% | 3,256 |
| Feb 9, 2026 | 9.23 | 9.33 | 9.17 | 9.27 | 9.27 | 0.65% | 3,919 |
| Feb 6, 2026 | 8.97 | 9.21 | 8.95 | 9.21 | 9.21 | 2.22% | 5,471 |
| Feb 5, 2026 | 9.22 | 9.25 | 9.00 | 9.01 | 9.01 | -8.81% | 5,033 |
| Feb 4, 2026 | 9.55 | 9.92 | 9.49 | 9.88 | 9.88 | -1.00% | 27,802 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.88 | 9.98 | 9.98 | -6.20% | 22,404 |
| Feb 2, 2026 | 10.30 | 10.67 | 10.30 | 10.64 | 10.64 | 6.29% | 12,344 |
| Jan 30, 2026 | 10.28 | 10.28 | 9.94 | 10.01 | 10.01 | -4.39% | 3,316 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.30 | 10.47 | 10.47 | -1.97% | 4,499 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -2.64% | 502 |
| Jan 27, 2026 | 10.93 | 10.97 | 10.84 | 10.97 | 10.97 | 0.46% | 2,983 |
| Jan 26, 2026 | 10.92 | 10.93 | 10.85 | 10.92 | 10.92 | - | 2,589 |
| Jan 23, 2026 | 10.80 | 11.00 | 10.79 | 10.92 | 10.92 | 3.70% | 2,802 |
| Jan 22, 2026 | 10.56 | 10.56 | 10.42 | 10.53 | 10.53 | -2.23% | 3,533 |
| Jan 21, 2026 | 10.72 | 10.83 | 10.71 | 10.77 | 10.77 | -0.65% | 4,816 |
| Jan 20, 2026 | 10.80 | 10.91 | 10.80 | 10.84 | 10.84 | -2.08% | 2,410 |
| Jan 19, 2026 | 11.05 | 11.07 | 10.99 | 11.07 | 11.07 | 0.18% | 5,680 |
| Jan 16, 2026 | 11.08 | 11.08 | 10.92 | 11.05 | 11.05 | 1.28% | 3,088 |
| Jan 15, 2026 | 11.10 | 11.10 | 10.90 | 10.91 | 10.91 | 2.15% | 5,337 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.67 | 10.68 | 10.68 | 2.01% | 1,919 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.39 | 10.47 | 10.47 | -4.90% | 10,489 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.89 | 11.01 | 11.01 | 1.94% | 18,395 |
| 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 |