Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
94.51
-1.39 (-1.45%)
Sep 16, 2025, 3:51 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 96.29 | 96.29 | 91.38 | 95.67 | - | -0.24% | 152 |
| 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 |
| Jul 28, 2025 | 84.66 | 89.27 | 84.32 | 86.14 | 86.14 | -0.65% | 1,566 |
| Jul 25, 2025 | 89.56 | 89.56 | 86.00 | 86.70 | 86.70 | -3.02% | 1,240 |
| Jul 24, 2025 | 90.00 | 92.05 | 87.58 | 89.40 | 89.40 | 1.12% | 3,631 |
| Jul 23, 2025 | 90.40 | 90.40 | 86.24 | 88.41 | 88.41 | 0.58% | 1,334 |
| Jul 22, 2025 | 87.50 | 89.84 | 85.25 | 87.90 | 87.90 | -0.68% | 82,134 |
| Jul 21, 2025 | 90.11 | 90.11 | 86.09 | 88.50 | 88.50 | 3.70% | 3,091 |
| Jul 18, 2025 | 87.15 | 89.39 | 85.34 | 85.34 | 85.34 | -4.07% | 23,959 |
| Jul 17, 2025 | 89.39 | 89.54 | 85.64 | 88.97 | 88.97 | 3.69% | 1,684 |
| Jul 16, 2025 | 86.54 | 87.42 | 85.31 | 85.80 | 85.80 | 1.90% | 52,819 |
| Jul 15, 2025 | 84.81 | 86.95 | 83.82 | 84.20 | 84.20 | -0.84% | 2,119 |
| Jul 14, 2025 | 84.10 | 87.33 | 82.65 | 84.91 | 84.91 | 0.80% | 2,663 |
| Jul 11, 2025 | 87.73 | 88.00 | 83.87 | 84.24 | 84.24 | -3.19% | 2,769 |
| Jul 10, 2025 | 84.43 | 88.77 | 83.86 | 87.01 | 87.01 | -1.69% | 1,309 |
| Jul 9, 2025 | 86.63 | 90.65 | 86.63 | 88.51 | 88.51 | -1.01% | 3,580 |
| Jul 8, 2025 | 91.34 | 91.80 | 87.37 | 89.41 | 89.41 | -1.07% | 2,257 |