Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	63.96	68.76	63.96	66.89	66.89	-1.64%	3,275
Jan 27, 2026	69.38	69.99	65.42	68.00	68.00	0.49%	10,686
Jan 26, 2026	68.60	70.00	65.04	67.67	67.67	0.50%	12,427
Jan 23, 2026	67.73	67.86	63.24	67.33	67.33	6.28%	29,645
Jan 22, 2026	65.60	65.60	61.10	63.35	63.35	-3.43%	337,314
Jan 21, 2026	62.01	67.00	62.00	65.60	65.60	-	6,055
Jan 20, 2026	64.75	67.25	62.69	65.60	65.60	-1.15%	14,423
Jan 16, 2026	68.58	69.03	64.41	66.36	66.36	0.63%	7,360
Jan 15, 2026	68.97	68.97	65.57	65.95	65.95	2.69%	4,509
Jan 14, 2026	61.74	66.70	61.74	64.22	64.22	2.75%	14,998
Jan 13, 2026	65.23	65.23	62.00	62.50	62.50	-5.11%	6,127
Jan 12, 2026	68.54	68.54	63.63	65.87	65.87	-2.38%	8,664
Jan 9, 2026	62.37	67.75	62.37	67.48	67.48	2.76%	7,992
Jan 8, 2026	65.38	67.62	63.13	65.66	65.66	-0.88%	60,269
Jan 7, 2026	68.76	68.76	65.70	66.24	66.24	-3.30%	14,616
Jan 6, 2026	70.75	70.75	67.50	68.50	68.50	0.47%	5,714
Jan 5, 2026	66.39	70.33	65.51	68.18	68.18	-0.48%	10,299
Jan 2, 2026	65.83	70.35	65.83	68.51	68.51	1.37%	6,721
Dec 31, 2025	70.15	70.15	67.00	67.58	67.58	-0.17%	3,286
Dec 30, 2025	70.00	70.00	67.25	67.70	67.70	-1.76%	3,128
Dec 29, 2025	66.37	70.71	66.03	68.91	68.91	0.51%	8,957
Dec 26, 2025	66.85	71.35	66.85	68.56	68.56	2.73%	12,173
Dec 24, 2025	67.10	69.32	65.43	66.74	66.74	0.04%	4,522
Dec 23, 2025	64.95	69.56	64.91	66.71	66.71	0.81%	8,844
Dec 22, 2025	63.37	68.37	63.37	66.18	66.18	-3.25%	7,290
Dec 19, 2025	70.00	70.69	67.04	68.40	68.40	-4.78%	10,334
Dec 18, 2025	68.48	72.91	68.48	71.83	71.83	1.60%	8,375
Dec 17, 2025	74.47	74.47	70.56	70.70	70.70	-2.90%	8,674
Dec 16, 2025	71.50	76.36	71.50	72.81	72.81	-0.87%	7,661
Dec 15, 2025	73.50	76.62	73.34	73.45	73.45	-0.61%	9,250
Dec 12, 2025	73.33	77.50	73.33	73.90	73.90	-0.67%	8,175
Dec 11, 2025	72.31	76.86	72.31	74.40	74.40	0.02%	15,961
Dec 10, 2025	72.95	74.50	71.40	74.38	74.38	-1.16%	11,096
Dec 9, 2025	73.74	78.67	73.74	75.25	75.25	-4.75%	8,668
Dec 8, 2025	81.77	81.77	78.24	79.00	79.00	-0.63%	6,105
Dec 5, 2025	82.66	82.67	79.01	79.50	79.50	-3.40%	8,708
Dec 4, 2025	85.05	85.05	80.80	82.30	82.30	1.86%	4,658
Dec 3, 2025	84.19	84.19	79.66	80.80	80.80	-1.58%	11,251
Dec 2, 2025	80.35	85.33	80.35	82.10	82.10	-4.79%	5,236
Dec 1, 2025	81.65	86.59	81.65	86.23	86.23	2.42%	2,486
Nov 28, 2025	87.07	87.07	83.00	84.20	84.20	-0.14%	3,376
Nov 26, 2025	83.61	86.62	82.06	84.32	84.32	0.81%	5,379
Nov 25, 2025	86.65	86.65	81.71	83.65	83.65	-2.93%	7,426
Nov 24, 2025	82.60	87.08	82.60	86.17	86.17	0.20%	3,654
Nov 21, 2025	86.85	86.89	83.65	86.00	86.00	2.58%	4,503
Nov 20, 2025	84.01	86.54	82.56	83.83	83.83	0.46%	3,983
Nov 19, 2025	86.25	86.25	81.94	83.45	83.45	-1.04%	2,270
Nov 18, 2025	87.46	87.46	82.89	84.32	84.32	-0.85%	3,145
Nov 17, 2025	86.43	88.60	84.51	85.05	85.05	-2.86%	6,076
Nov 14, 2025	88.48	88.48	84.93	87.55	87.55	0.97%	4,092