Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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