Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 12.19
-0.26 (-2.09%)
Jun 5, 2025, 9:30 AM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 12.50 | 12.50 | 12.11 | 12.19 | - | -2.09% | 18,921 |
| Jun 4, 2025 | 12.45 | 12.51 | 12.38 | 12.45 | - | 1.63% | 19,046 |
| Jun 3, 2025 | 12.22 | 12.28 | 12.22 | 12.25 | - | 1.07% | 12,642 |
| Jun 2, 2025 | 12.13 | 12.16 | 12.00 | 12.12 | - | -0.16% | 4,440 |
| May 30, 2025 | 12.40 | 12.40 | 12.04 | 12.14 | - | -3.04% | 882 |
| May 29, 2025 | 12.90 | 12.90 | 12.51 | 12.52 | - | -0.40% | 1,675 |
| May 28, 2025 | 12.51 | 12.62 | 12.49 | 12.57 | - | 1.05% | 3,021 |
| May 27, 2025 | 12.81 | 12.81 | 12.44 | 12.44 | - | -0.08% | 5,440 |
| May 26, 2025 | 12.44 | 12.46 | 12.44 | 12.45 | - | 2.22% | 948 |
| May 23, 2025 | 12.02 | 12.18 | 12.02 | 12.18 | - | 5.45% | 1,887 |
| May 22, 2025 | 11.46 | 11.60 | 11.45 | 11.55 | - | -0.17% | 2,001 |
| May 21, 2025 | 11.68 | 11.70 | 11.48 | 11.57 | - | -3.58% | 9,070 |
| May 20, 2025 | 12.07 | 12.07 | 11.84 | 12.00 | - | -0.50% | 3,202 |
| May 16, 2025 | 11.87 | 12.17 | 11.87 | 12.06 | - | 1.69% | 5,260 |
| May 15, 2025 | 11.74 | 11.93 | 11.73 | 11.86 | - | -1.17% | 2,745 |
| May 14, 2025 | 12.03 | 12.05 | 11.94 | 12.00 | - | -3.92% | 4,122 |
| May 13, 2025 | 12.60 | 12.60 | 12.48 | 12.49 | - | 1.13% | 23,900 |
| May 12, 2025 | 12.22 | 12.35 | 12.16 | 12.35 | - | 1.56% | 1,660,737 |
| May 9, 2025 | 12.20 | 12.23 | 12.16 | 12.16 | - | -6.75% | 1,781 |
| May 8, 2025 | 12.31 | 13.04 | 11.79 | 13.04 | - | 1.87% | 247,406 |
| May 7, 2025 | 12.79 | 12.98 | 12.75 | 12.80 | - | -0.54% | 2,051 |
| May 6, 2025 | 13.00 | 13.00 | 12.86 | 12.87 | - | -1.00% | 517 |
| May 5, 2025 | 12.97 | 13.00 | 12.93 | 13.00 | - | -0.31% | 1,369 |
| May 2, 2025 | 12.89 | 13.04 | 12.83 | 13.04 | - | 2.68% | 5,216 |
| May 1, 2025 | 12.84 | 12.84 | 12.69 | 12.70 | - | 3.34% | 2,322 |
| Apr 30, 2025 | 12.35 | 12.45 | 12.29 | 12.29 | - | 2.33% | 3,882 |
| Apr 29, 2025 | 11.96 | 12.01 | 11.96 | 12.01 | - | 0.59% | 1,549 |
| Apr 28, 2025 | 12.00 | 12.00 | 11.86 | 11.94 | - | 0.51% | 1,582 |
| Apr 25, 2025 | 11.82 | 11.88 | 11.80 | 11.88 | - | 1.63% | 2,557 |
| Apr 24, 2025 | 11.51 | 11.69 | 11.51 | 11.69 | - | 6.18% | 1,113 |
| Apr 23, 2025 | 10.98 | 11.01 | 10.98 | 11.01 | - | 4.36% | 227 |
| Apr 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | - |
| Apr 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | -1.49% | 740 |
| Apr 17, 2025 | 10.79 | 10.79 | 10.70 | 10.71 | - | 2.68% | 404 |
| Apr 16, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | - | -3.07% | 245 |
| Apr 15, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | - | - |
| Apr 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4.36% | 1,137 |
| Apr 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | - | - |
| Apr 10, 2025 | 10.50 | 10.50 | 10.31 | 10.31 | - | -3.82% | 2,134 |
| Apr 9, 2025 | 9.70 | 10.72 | 9.70 | 10.72 | - | 7.85% | 525 |
| Apr 8, 2025 | 10.61 | 10.61 | 9.91 | 9.94 | - | 1.12% | 2,911 |
| Apr 7, 2025 | 9.70 | 9.83 | 9.68 | 9.83 | - | 0.41% | 252 |
| Apr 4, 2025 | 10.07 | 10.07 | 9.63 | 9.79 | - | -2.97% | 1,477 |
| Apr 3, 2025 | 10.35 | 10.35 | 10.02 | 10.09 | - | -6.83% | 7,422 |
| Apr 2, 2025 | 10.91 | 10.97 | 10.75 | 10.83 | - | 1.69% | 2,653 |
| Apr 1, 2025 | 10.77 | 10.77 | 10.58 | 10.65 | - | -0.75% | 3,145 |
| Mar 31, 2025 | 10.62 | 10.74 | 10.50 | 10.73 | - | -6.29% | 4,480 |
| Mar 28, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | - | - |
| Mar 27, 2025 | 11.47 | 11.47 | 11.43 | 11.45 | - | -1.46% | 1,364 |
| Mar 26, 2025 | 11.73 | 11.75 | 11.62 | 11.62 | - | 3.38% | 2,587 |