Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 10.98
+0.43 (4.08%)
Apr 23, 2025, 9:30 AM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.51 | 11.66 | 11.51 | 11.66 | - | 5.90% | - |
| 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 |
| Mar 25, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | 0.90% | 1,000 |
| Mar 24, 2025 | 11.18 | 11.18 | 11.10 | 11.14 | - | 1.36% | 1,746 |
| Mar 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | - | - | - |
| Mar 20, 2025 | 11.04 | 11.04 | 10.99 | 10.99 | - | -0.45% | 1,792 |
| Mar 19, 2025 | 11.00 | 11.04 | 10.99 | 11.04 | - | 3.37% | 1,330 |
| Mar 18, 2025 | 10.61 | 10.68 | 10.60 | 10.68 | - | -0.93% | 1,585 |
| Mar 17, 2025 | 10.81 | 10.81 | 10.71 | 10.78 | - | 0.37% | 575 |
| Mar 14, 2025 | 10.68 | 10.74 | 10.68 | 10.74 | - | 1.99% | 382 |
| Mar 13, 2025 | 10.60 | 10.60 | 10.53 | 10.53 | - | -0.38% | 277 |
| Mar 12, 2025 | 10.62 | 10.64 | 10.57 | 10.57 | - | 3.73% | 1,054 |
| Mar 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | - | - |
| Mar 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | -6.00% | 260 |
| Mar 7, 2025 | 10.74 | 10.84 | 10.70 | 10.84 | - | -6.23% | 1,195 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.56 | 11.56 | - | -0.52% | 315 |
| Mar 5, 2025 | 11.60 | 11.63 | 11.60 | 11.62 | - | 0.78% | 498 |
| Mar 4, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Mar 3, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Feb 28, 2025 | 11.52 | 11.53 | 11.48 | 11.53 | - | -1.71% | 512 |
| Feb 27, 2025 | 11.80 | 11.80 | 11.73 | 11.73 | - | 1.47% | 743 |
| Feb 26, 2025 | 11.63 | 11.63 | 11.56 | 11.56 | - | -2.53% | 1,184 |
| Feb 25, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | - | - |
| Feb 24, 2025 | 11.89 | 11.89 | 11.82 | 11.86 | - | -0.34% | 851 |
| Feb 21, 2025 | 11.86 | 11.92 | 11.86 | 11.90 | - | -0.50% | 2,441 |
| Feb 20, 2025 | 12.08 | 12.08 | 11.96 | 11.96 | - | -2.53% | 2,800 |
| Feb 19, 2025 | 12.17 | 12.27 | 12.17 | 12.27 | - | 2.51% | 1,109 |
| Feb 18, 2025 | 12.01 | 12.01 | 11.91 | 11.97 | - | 2.13% | 528 |
| Feb 14, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | - | -0.09% | 887 |
| Feb 13, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | 5.11% | 175 |
| Feb 12, 2025 | 11.22 | 11.22 | 11.12 | 11.16 | - | -0.89% | 872 |