Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
83.20
+0.80 (0.96%)
Jun 10, 2025, 3:31 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 83.40 | 86.00 | 81.26 | 83.20 | 83.20 | -0.24% | 8,098 |
| Jun 6, 2025 | 83.00 | 85.38 | 80.45 | 83.40 | 83.40 | 0.63% | 2,444 |
| Jun 5, 2025 | 82.31 | 85.14 | 80.25 | 82.88 | 82.88 | 0.69% | 4,040 |
| Jun 4, 2025 | 82.11 | 86.00 | 81.53 | 82.31 | 82.31 | 1.48% | 3,940 |
| Jun 3, 2025 | 79.41 | 84.37 | 79.41 | 81.11 | 81.11 | -1.52% | 1,621 |
| Jun 2, 2025 | 79.69 | 84.26 | 79.69 | 82.36 | 82.36 | -1.66% | 722 |
| May 30, 2025 | 84.47 | 84.47 | 79.58 | 83.75 | 83.75 | -0.77% | 2,025 |
| May 29, 2025 | 82.13 | 86.06 | 82.13 | 84.40 | 84.40 | 0.81% | 2,927 |
| May 28, 2025 | 86.28 | 86.28 | 83.72 | 83.72 | 83.72 | -0.38% | 2,110 |
| May 27, 2025 | 82.88 | 87.70 | 82.88 | 84.04 | 84.04 | 2.18% | 3,102 |
| May 23, 2025 | 83.77 | 83.77 | 79.70 | 82.25 | 82.25 | 6.35% | 2,887 |
| May 22, 2025 | 79.81 | 80.27 | 75.35 | 77.34 | 77.34 | -1.09% | 3,599 |
| May 21, 2025 | 79.84 | 82.50 | 77.77 | 78.19 | 78.19 | -2.07% | 19,163 |
| May 20, 2025 | 82.25 | 82.49 | 76.28 | 79.84 | 79.84 | -2.68% | 10,087 |
| May 19, 2025 | 76.28 | 88.15 | 76.28 | 82.04 | 82.04 | 2.04% | 4,099 |
| May 16, 2025 | 80.08 | 80.50 | 76.52 | 80.40 | 80.40 | 1.88% | 2,715 |
| May 15, 2025 | 81.50 | 81.50 | 76.70 | 78.92 | 78.92 | 0.34% | 2,072 |
| May 14, 2025 | 80.00 | 83.05 | 78.00 | 78.65 | 78.65 | -2.91% | 979 |
| May 13, 2025 | 88.35 | 88.35 | 76.40 | 81.01 | 81.01 | -4.13% | 1,840 |
| May 12, 2025 | 85.00 | 88.40 | 78.53 | 84.50 | 84.50 | 1.84% | 1,662 |
| May 9, 2025 | 89.45 | 89.45 | 80.39 | 82.97 | 82.97 | 0.29% | 2,039 |
| May 8, 2025 | 87.70 | 90.74 | 78.48 | 82.73 | 82.73 | -4.36% | 8,513 |
| May 7, 2025 | 86.25 | 88.19 | 83.84 | 86.50 | 86.50 | -0.01% | 2,575 |
| May 6, 2025 | 83.95 | 88.60 | 83.95 | 86.51 | 86.51 | 2.76% | 3,410 |
| May 5, 2025 | 83.98 | 88.44 | 83.98 | 84.19 | 84.19 | -3.51% | 1,293 |
| May 2, 2025 | 85.42 | 88.39 | 84.08 | 87.26 | 87.26 | 2.36% | 3,462 |
| May 1, 2025 | 86.42 | 86.54 | 82.61 | 85.25 | 85.25 | 3.86% | 1,751 |
| Apr 30, 2025 | 84.99 | 84.99 | 80.02 | 82.08 | 82.08 | 0.74% | 7,585 |
| Apr 29, 2025 | 78.74 | 82.56 | 78.09 | 81.47 | 81.47 | 0.40% | 3,324 |
| Apr 28, 2025 | 82.74 | 82.74 | 77.73 | 81.15 | 81.15 | 2.08% | 1,898 |
| 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 |