Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
86.17
+0.17 (0.20%)
Nov 24, 2025, 4:00 PM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 90.49 | 90.49 | 85.55 | 86.71 | 86.71 | -1.80% | 4,682 |
| Nov 12, 2025 | 87.93 | 92.08 | 87.87 | 88.30 | 88.30 | -1.64% | 2,120 |
| Nov 11, 2025 | 90.69 | 91.00 | 86.21 | 89.77 | 89.77 | 2.36% | 4,662 |
| Nov 10, 2025 | 89.00 | 89.88 | 85.38 | 87.70 | 87.70 | -2.40% | 10,872 |
| Nov 7, 2025 | 91.00 | 92.04 | 88.03 | 89.85 | 89.85 | -1.41% | 4,894 |
| Nov 6, 2025 | 91.00 | 93.61 | 89.12 | 91.14 | 91.14 | 5.50% | 1,566 |
| Nov 5, 2025 | 92.48 | 92.48 | 86.39 | 86.39 | 86.39 | -2.55% | 5,486 |
| Nov 4, 2025 | 91.40 | 92.06 | 84.53 | 88.65 | 88.65 | 2.66% | 10,146 |
| Nov 3, 2025 | 86.75 | 86.75 | 84.18 | 86.35 | 86.35 | 0.15% | 13,753 |
| Oct 31, 2025 | 84.00 | 87.52 | 82.52 | 86.22 | 86.22 | 2.83% | 10,193 |
| Oct 30, 2025 | 86.21 | 86.21 | 82.70 | 83.85 | 83.85 | -0.95% | 2,191 |
| Oct 29, 2025 | 82.76 | 87.71 | 82.76 | 84.65 | 84.65 | -2.03% | 3,275 |
| Oct 28, 2025 | 88.20 | 88.20 | 84.00 | 86.40 | 86.40 | 0.06% | 3,208 |
| Oct 27, 2025 | 85.00 | 87.73 | 82.77 | 86.35 | 86.35 | 0.48% | 4,490 |
| Oct 24, 2025 | 86.68 | 86.68 | 81.86 | 85.94 | 85.94 | -1.09% | 6,572 |
| Oct 23, 2025 | 88.12 | 88.12 | 83.17 | 86.89 | 86.89 | 1.74% | 3,405 |
| Oct 22, 2025 | 85.99 | 87.82 | 83.94 | 85.40 | 85.40 | -2.54% | 2,132 |
| Oct 21, 2025 | 88.00 | 88.48 | 86.00 | 87.63 | 87.63 | 1.52% | 2,011 |
| Oct 20, 2025 | 87.93 | 87.93 | 83.02 | 86.31 | 86.31 | 4.58% | 2,838 |
| Oct 17, 2025 | 85.00 | 86.18 | 81.69 | 82.54 | 82.54 | 0.28% | 1,690 |
| Oct 16, 2025 | 83.06 | 83.06 | 78.75 | 82.30 | 82.30 | -0.24% | 2,968 |
| Oct 15, 2025 | 84.90 | 84.95 | 80.88 | 82.50 | 82.50 | 0.88% | 4,062 |
| Oct 14, 2025 | 83.59 | 83.78 | 79.62 | 81.78 | 81.78 | 2.93% | 3,519 |
| Oct 13, 2025 | 82.50 | 82.50 | 77.50 | 79.45 | 79.45 | 0.89% | 3,887 |
| Oct 10, 2025 | 82.93 | 82.93 | 78.07 | 78.75 | 78.75 | -5.37% | 3,037 |
| Oct 9, 2025 | 83.25 | 85.00 | 81.87 | 83.22 | 83.22 | -1.69% | 2,113 |
| Oct 8, 2025 | 86.86 | 86.86 | 81.91 | 84.65 | 84.65 | -0.59% | 1,750 |
| Oct 7, 2025 | 85.00 | 87.99 | 83.56 | 85.15 | 85.15 | 0.16% | 2,459 |
| 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 |