Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
68.80
-3.20 (-4.44%)
Apr 1, 2025, 3:48 PM EST

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202569.0070.6468.0068.7268.720.03%291,599
Mar 31, 202570.4270.4265.4968.7068.70-4.58%1,346
Mar 28, 202573.4873.9869.5072.0071.43-4.13%2,867
Mar 27, 202575.6775.6771.9375.1074.510.80%973
Mar 26, 202577.3677.3673.5074.5173.933.60%1,748
Mar 25, 202574.0574.6869.7671.9271.362.41%937
Mar 24, 202574.1874.1869.6970.2369.67-3.18%719
Mar 21, 202572.0074.9770.5772.5371.961.73%12,440
Mar 20, 202572.5772.7068.8171.3070.74-0.56%1,213
Mar 19, 202570.0073.0768.0771.7071.146.08%18,332
Mar 18, 202570.8370.9867.5967.5967.06-4.39%1,784
Mar 17, 202572.0372.1267.7170.7070.151.30%927
Mar 14, 202571.6472.4968.0869.7969.241.29%1,182
Mar 13, 202570.0071.1266.4568.9068.360.53%1,109
Mar 12, 202571.2371.2368.5468.5468.00-1.65%10,712
Mar 11, 202565.3669.8465.3669.6969.154.02%950
Mar 10, 202567.5570.0565.0567.0066.47-7.38%4,084
Mar 7, 202572.4572.4767.5972.3471.77-3.80%1,279
Mar 6, 202574.9677.0073.2575.2074.611.01%1,662
Mar 5, 202572.8876.6272.8274.4573.872.07%900
Mar 4, 202576.4976.4971.4972.9472.37-2.02%1,422
Mar 3, 202575.9976.4871.4974.4473.860.19%2,005
Feb 28, 202571.7276.6571.7274.3073.72-2.11%5,595
Feb 27, 202575.0078.6573.6975.9075.300.88%6,482
Feb 26, 202576.8976.8974.3975.2474.65-0.87%13,104
Feb 25, 202577.7877.7872.7475.9075.300.13%19,759
Feb 24, 202573.4077.7873.3075.8075.21-1.30%4,043
Feb 21, 202578.1678.7473.6476.8076.20-0.01%1,301
Feb 20, 202575.5978.4974.3876.8176.21-1.27%2,412
Feb 19, 202578.4780.0976.6177.8077.193.53%2,029
Feb 18, 202574.9077.9272.9575.1574.564.87%1,071
Feb 14, 202571.4475.6571.4471.6671.10-5.27%945
Feb 13, 202570.5775.7970.5775.6575.069.03%2,628
Feb 12, 202573.5773.5768.5869.3868.84-5.52%12,997
Feb 11, 202574.4274.4270.0873.4372.861.50%2,508
Feb 10, 202569.7874.2169.7872.3571.783.73%6,588
Feb 7, 202573.5073.8968.0069.7569.20-4.15%3,038
Feb 6, 202569.8974.8669.8672.7772.204.55%2,466
Feb 5, 202567.5472.0367.5469.6069.063.62%11,329
Feb 4, 202569.1969.1965.3167.1766.642.00%10,702
Feb 3, 202563.8068.6163.6165.8565.330.23%3,820
Jan 31, 202568.6868.6863.7865.7065.18-2.23%1,678
Jan 30, 202565.1269.6165.1267.2066.67-21,195
Jan 29, 202568.1068.1063.1067.2066.670.98%6,025
Jan 28, 202565.0468.4463.9266.5566.037.49%437,925
Jan 27, 202563.0065.3560.5261.9161.42-2.20%219
Jan 24, 202562.6564.1662.6563.3062.801.66%1,167
Jan 23, 202562.2362.9958.4662.2761.781.84%9,749
Jan 22, 202558.0163.0158.0161.1460.663.64%33,496
Jan 21, 202556.0060.8455.8458.9958.530.11%1,750