Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
79.50
+0.50 (0.63%)
Apr 25, 2025, 4:00 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 81.52 | 82.03 | 78.20 | 79.50 | 79.50 | 2.55% | 6,980 |
| Apr 24, 2025 | 75.00 | 80.00 | 73.16 | 77.53 | 77.53 | 5.46% | 3,855 |
| Apr 23, 2025 | 75.00 | 76.19 | 69.94 | 73.51 | 73.51 | 1.52% | 859 |
| Apr 22, 2025 | 75.45 | 75.45 | 70.45 | 72.41 | 72.41 | 0.56% | 1,400 |
| Apr 21, 2025 | 75.38 | 75.38 | 70.00 | 72.01 | 72.01 | -3.99% | 1,251 |
| Apr 17, 2025 | 75.52 | 75.52 | 70.57 | 75.00 | 75.00 | 6.57% | 1,374 |
| Apr 16, 2025 | 70.93 | 72.99 | 68.44 | 70.38 | 70.38 | 0.59% | 899 |
| Apr 15, 2025 | 74.90 | 75.00 | 69.91 | 69.96 | 69.96 | -6.00% | 1,400 |
| Apr 14, 2025 | 73.00 | 75.27 | 70.45 | 74.42 | 74.42 | 7.15% | 2,097 |
| Apr 11, 2025 | 68.45 | 72.27 | 66.79 | 69.46 | 69.46 | 1.48% | 869 |
| Apr 10, 2025 | 70.00 | 73.76 | 68.45 | 68.45 | 68.45 | -3.70% | 2,814 |
| Apr 9, 2025 | 67.30 | 71.08 | 62.39 | 71.08 | 71.08 | 4.67% | 5,978 |
| Apr 8, 2025 | 65.68 | 70.30 | 64.91 | 67.91 | 67.91 | 2.26% | 3,502 |
| Apr 7, 2025 | 57.85 | 70.00 | 55.70 | 66.41 | 66.41 | -2.09% | 10,147 |
| Apr 4, 2025 | 65.12 | 73.40 | 62.95 | 67.83 | 67.83 | 1.29% | 3,557 |
| Apr 3, 2025 | 69.69 | 70.74 | 66.97 | 66.97 | 66.97 | -4.21% | 4,814 |
| Apr 2, 2025 | 71.94 | 71.94 | 69.30 | 69.91 | 69.91 | 1.73% | 1,834 |
| Apr 1, 2025 | 69.00 | 70.64 | 68.00 | 68.72 | 68.72 | 0.03% | 291,599 |
| Mar 31, 2025 | 70.42 | 70.42 | 65.49 | 68.70 | 68.70 | -4.58% | 1,346 |
| Mar 28, 2025 | 73.48 | 73.98 | 69.50 | 72.00 | 71.43 | -4.13% | 2,867 |
| Mar 27, 2025 | 75.67 | 75.67 | 71.93 | 75.10 | 74.51 | 0.80% | 973 |
| Mar 26, 2025 | 77.36 | 77.36 | 73.50 | 74.51 | 73.93 | 3.60% | 1,748 |
| Mar 25, 2025 | 74.05 | 74.68 | 69.76 | 71.92 | 71.36 | 2.41% | 937 |
| Mar 24, 2025 | 74.18 | 74.18 | 69.69 | 70.23 | 69.67 | -3.18% | 719 |
| Mar 21, 2025 | 72.00 | 74.97 | 70.57 | 72.53 | 71.96 | 1.73% | 12,440 |
| Mar 20, 2025 | 72.57 | 72.70 | 68.81 | 71.30 | 70.74 | -0.56% | 1,213 |
| Mar 19, 2025 | 70.00 | 73.07 | 68.07 | 71.70 | 71.14 | 6.08% | 18,332 |
| Mar 18, 2025 | 70.83 | 70.98 | 67.59 | 67.59 | 67.06 | -4.39% | 1,784 |
| Mar 17, 2025 | 72.03 | 72.12 | 67.71 | 70.70 | 70.15 | 1.30% | 927 |
| Mar 14, 2025 | 71.64 | 72.49 | 68.08 | 69.79 | 69.24 | 1.29% | 1,182 |
| Mar 13, 2025 | 70.00 | 71.12 | 66.45 | 68.90 | 68.36 | 0.53% | 1,109 |
| Mar 12, 2025 | 71.23 | 71.23 | 68.54 | 68.54 | 68.00 | -1.65% | 10,712 |
| Mar 11, 2025 | 65.36 | 69.84 | 65.36 | 69.69 | 69.15 | 4.02% | 950 |
| Mar 10, 2025 | 67.55 | 70.05 | 65.05 | 67.00 | 66.47 | -7.38% | 4,084 |
| Mar 7, 2025 | 72.45 | 72.47 | 67.59 | 72.34 | 71.77 | -3.80% | 1,279 |
| Mar 6, 2025 | 74.96 | 77.00 | 73.25 | 75.20 | 74.61 | 1.01% | 1,662 |
| Mar 5, 2025 | 72.88 | 76.62 | 72.82 | 74.45 | 73.87 | 2.07% | 900 |
| Mar 4, 2025 | 76.49 | 76.49 | 71.49 | 72.94 | 72.37 | -2.02% | 1,422 |
| Mar 3, 2025 | 75.99 | 76.48 | 71.49 | 74.44 | 73.86 | 0.19% | 2,005 |
| Feb 28, 2025 | 71.72 | 76.65 | 71.72 | 74.30 | 73.72 | -2.11% | 5,595 |
| Feb 27, 2025 | 75.00 | 78.65 | 73.69 | 75.90 | 75.30 | 0.88% | 6,482 |
| Feb 26, 2025 | 76.89 | 76.89 | 74.39 | 75.24 | 74.65 | -0.87% | 13,104 |
| Feb 25, 2025 | 77.78 | 77.78 | 72.74 | 75.90 | 75.30 | 0.13% | 19,759 |
| Feb 24, 2025 | 73.40 | 77.78 | 73.30 | 75.80 | 75.21 | -1.30% | 4,043 |
| Feb 21, 2025 | 78.16 | 78.74 | 73.64 | 76.80 | 76.20 | -0.01% | 1,301 |
| Feb 20, 2025 | 75.59 | 78.49 | 74.38 | 76.81 | 76.21 | -1.27% | 2,412 |
| Feb 19, 2025 | 78.47 | 80.09 | 76.61 | 77.80 | 77.19 | 3.53% | 2,029 |
| Feb 18, 2025 | 74.90 | 77.92 | 72.95 | 75.15 | 74.56 | 4.87% | 1,071 |
| Feb 14, 2025 | 71.44 | 75.65 | 71.44 | 71.66 | 71.10 | -5.27% | 945 |
| Feb 13, 2025 | 70.57 | 75.79 | 70.57 | 75.65 | 75.06 | 9.03% | 2,628 |