Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
85.15
+0.14 (0.16%)
Oct 7, 2025, 3:55 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.00 | 87.99 | 83.56 | 86.01 | - | 1.18% | 43 |
| Oct 6, 2025 | 88.60 | 88.60 | 83.73 | 85.01 | 85.01 | -1.30% | 3,413 |
| Oct 3, 2025 | 84.17 | 88.49 | 84.17 | 86.13 | 86.13 | 0.15% | 2,011 |
| Oct 2, 2025 | 85.62 | 88.83 | 85.07 | 86.00 | 86.00 | -1.94% | 3,553 |
| Oct 1, 2025 | 86.93 | 90.92 | 86.43 | 87.70 | 87.70 | -0.96% | 4,230 |
| Sep 30, 2025 | 88.59 | 88.59 | 84.02 | 88.55 | 88.55 | 2.24% | 43,853 |
| Sep 29, 2025 | 83.92 | 88.75 | 83.92 | 86.61 | 86.61 | -0.95% | 2,279 |
| Sep 26, 2025 | 84.59 | 87.44 | 84.09 | 87.44 | 87.44 | 2.09% | 2,821 |
| Sep 25, 2025 | 83.63 | 86.63 | 83.25 | 85.65 | 85.65 | -1.15% | 2,451 |
| Sep 24, 2025 | 86.36 | 90.44 | 86.23 | 86.65 | 86.65 | -0.16% | 2,660 |
| Sep 23, 2025 | 84.01 | 86.79 | 84.00 | 86.79 | 86.79 | 0.34% | 3,108 |
| Sep 22, 2025 | 85.37 | 88.62 | 83.74 | 86.50 | 86.50 | -1.49% | 3,374 |
| Sep 19, 2025 | 84.35 | 89.22 | 84.35 | 87.81 | 87.81 | -2.07% | 4,473 |
| Sep 18, 2025 | 91.46 | 92.03 | 88.25 | 89.67 | 89.67 | -1.88% | 2,670 |
| Sep 17, 2025 | 92.45 | 94.17 | 89.84 | 91.39 | 91.39 | -3.31% | 1,695 |
| Sep 16, 2025 | 96.29 | 96.29 | 91.38 | 94.51 | 94.51 | -1.45% | 2,672 |
| Sep 15, 2025 | 94.17 | 98.67 | 94.17 | 95.90 | 95.90 | 1.75% | 1,826 |
| Sep 12, 2025 | 98.74 | 98.74 | 93.87 | 94.25 | 94.25 | -1.73% | 1,312 |
| Sep 11, 2025 | 98.32 | 99.00 | 94.48 | 95.91 | 95.91 | 2.25% | 1,052 |
| Sep 10, 2025 | 96.66 | 96.66 | 92.02 | 93.80 | 93.80 | -0.21% | 1,657 |
| Sep 9, 2025 | 95.07 | 95.07 | 91.15 | 94.00 | 94.00 | -0.36% | 645 |
| Sep 8, 2025 | 95.72 | 96.21 | 91.30 | 94.34 | 94.34 | 5.06% | 5,052 |
| Sep 5, 2025 | 89.90 | 92.12 | 88.31 | 89.80 | 89.80 | -0.71% | 2,965 |
| Sep 4, 2025 | 88.25 | 92.03 | 87.13 | 90.44 | 90.44 | 2.48% | 2,996 |
| Sep 3, 2025 | 90.71 | 90.90 | 86.63 | 88.25 | 88.25 | -1.85% | 2,447 |
| Sep 2, 2025 | 89.86 | 89.91 | 85.80 | 89.91 | 89.91 | -0.98% | 3,969 |
| Aug 29, 2025 | 90.24 | 92.50 | 88.92 | 90.80 | 90.80 | -1.69% | 1,438 |
| Aug 28, 2025 | 93.29 | 93.53 | 91.28 | 92.37 | 92.37 | 1.50% | 1,813 |
| Aug 27, 2025 | 93.81 | 98.85 | 88.60 | 91.00 | 91.00 | -2.99% | 1,326 |
| Aug 26, 2025 | 94.06 | 94.08 | 89.06 | 93.81 | 93.81 | -0.78% | 80,477 |
| Aug 25, 2025 | 90.59 | 95.13 | 90.59 | 94.55 | 94.55 | 0.04% | 3,200 |
| Aug 22, 2025 | 90.10 | 95.17 | 90.10 | 94.51 | 94.51 | 1.91% | 1,591 |
| Aug 21, 2025 | 90.15 | 94.81 | 90.15 | 92.74 | 92.74 | 1.18% | 3,101 |
| Aug 20, 2025 | 95.00 | 96.09 | 91.17 | 91.66 | 91.66 | -5.01% | 1,879 |
| Aug 19, 2025 | 95.38 | 99.39 | 94.37 | 96.50 | 96.50 | -3.16% | 474 |
| Aug 18, 2025 | 101.01 | 101.01 | 97.20 | 99.65 | 99.65 | 1.91% | 5,130 |
| Aug 15, 2025 | 99.14 | 100.11 | 95.45 | 97.78 | 97.78 | 0.65% | 3,637 |
| Aug 14, 2025 | 98.36 | 98.54 | 94.17 | 97.15 | 97.15 | 0.59% | 1,408 |
| Aug 13, 2025 | 95.75 | 97.18 | 94.63 | 96.58 | 96.58 | 0.88% | 1,975 |
| Aug 12, 2025 | 98.16 | 98.16 | 95.12 | 95.74 | 95.74 | -0.26% | 2,105 |
| Aug 11, 2025 | 96.53 | 98.25 | 95.63 | 95.99 | 95.99 | -1.45% | 4,053 |
| Aug 8, 2025 | 95.00 | 99.60 | 94.71 | 97.40 | 97.40 | 3.62% | 3,247 |
| Aug 7, 2025 | 95.52 | 95.52 | 91.29 | 94.00 | 94.00 | 0.91% | 3,245 |
| Aug 6, 2025 | 91.00 | 93.15 | 88.63 | 93.15 | 93.15 | 0.64% | 6,973 |
| Aug 5, 2025 | 90.30 | 92.73 | 88.29 | 92.56 | 92.56 | 2.50% | 1,462 |
| Aug 4, 2025 | 87.56 | 91.02 | 87.56 | 90.30 | 90.30 | 5.31% | 3,155 |
| Aug 1, 2025 | 85.63 | 87.05 | 81.33 | 85.75 | 85.75 | 1.83% | 5,151 |
| Jul 31, 2025 | 86.83 | 86.83 | 81.65 | 84.21 | 84.21 | -1.42% | 4,136 |
| Jul 30, 2025 | 83.30 | 88.27 | 83.30 | 85.43 | 85.43 | -1.80% | 2,218 |
| Jul 29, 2025 | 88.71 | 89.20 | 84.28 | 86.99 | 86.99 | 0.99% | 1,015 |