Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	59.54	60.75	58.62	59.50	59.50	3.12%	45,364
Mar 9, 2026	55.56	58.08	52.00	57.70	57.70	4.28%	58,929
Mar 6, 2026	55.45	55.45	51.77	55.33	55.33	1.79%	6,545
Mar 5, 2026	56.86	56.86	51.86	54.36	54.36	-4.12%	13,470
Mar 4, 2026	53.52	57.82	53.52	56.69	56.69	4.88%	139,617
Mar 3, 2026	55.00	55.18	52.65	54.05	54.05	-3.89%	7,213
Mar 2, 2026	52.57	57.48	52.57	56.24	56.24	-0.54%	7,373
Feb 27, 2026	58.85	58.85	55.32	56.54	56.54	-0.19%	6,016
Feb 26, 2026	55.40	58.16	55.40	56.65	56.65	2.15%	23,536
Feb 25, 2026	55.93	55.93	54.86	55.46	55.46	0.43%	17,638
Feb 24, 2026	56.46	56.46	54.50	55.22	55.22	-1.92%	8,326
Feb 23, 2026	58.13	58.13	55.71	56.30	56.30	-0.17%	17,826
Feb 20, 2026	54.75	57.14	54.75	56.40	56.40	1.52%	5,500
Feb 19, 2026	55.54	55.75	54.50	55.55	55.55	-2.11%	4,450
Feb 18, 2026	57.23	57.23	55.18	56.75	56.75	2.18%	9,210
Feb 17, 2026	52.48	56.00	52.48	55.54	55.54	-0.02%	36,973
Feb 13, 2026	56.02	56.02	54.73	55.55	55.55	-1.92%	16,433
Feb 12, 2026	58.65	58.65	55.50	56.64	56.64	-3.18%	5,954
Feb 11, 2026	59.86	59.86	56.71	58.50	58.50	1.09%	5,167
Feb 10, 2026	60.02	60.02	57.04	57.87	57.87	2.52%	14,376
Feb 9, 2026	58.20	58.20	55.90	56.45	56.45	1.00%	15,962
Feb 6, 2026	56.90	56.90	54.01	55.89	55.89	0.25%	30,312
Feb 5, 2026	58.15	58.15	54.80	55.75	55.75	-5.51%	24,355
Feb 4, 2026	60.10	60.20	57.62	59.00	59.00	-8.02%	45,136
Feb 3, 2026	70.65	70.65	60.00	64.15	64.15	-3.61%	11,848
Feb 2, 2026	66.12	66.62	63.82	66.55	66.55	4.79%	27,530
Jan 30, 2026	67.96	67.96	61.64	63.51	63.51	-1.69%	12,937
Jan 29, 2026	67.00	67.50	63.99	64.60	64.60	-3.42%	6,413
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