Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
76.80
-0.01 (-0.01%)
Feb 21, 2025, 2:29 PM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.16 | 78.74 | 73.64 | 76.80 | 76.80 | -0.01% | 1,301 |
| Feb 20, 2025 | 75.59 | 78.49 | 74.38 | 76.81 | 76.81 | -1.27% | 2,412 |
| Feb 19, 2025 | 78.47 | 80.09 | 76.61 | 77.80 | 77.80 | 3.53% | 2,029 |
| Feb 18, 2025 | 74.90 | 77.92 | 72.95 | 75.15 | 75.15 | 4.87% | 1,071 |
| Feb 14, 2025 | 71.44 | 75.65 | 71.44 | 71.66 | 71.66 | -5.27% | 945 |
| Feb 13, 2025 | 70.57 | 75.79 | 70.57 | 75.65 | 75.65 | 9.03% | 2,628 |
| Feb 12, 2025 | 73.57 | 73.57 | 68.58 | 69.38 | 69.38 | -5.52% | 12,997 |
| Feb 11, 2025 | 74.42 | 74.42 | 70.08 | 73.43 | 73.43 | 1.50% | 2,508 |
| Feb 10, 2025 | 69.78 | 74.21 | 69.78 | 72.35 | 72.35 | 3.73% | 6,588 |
| Feb 7, 2025 | 73.50 | 73.89 | 68.00 | 69.75 | 69.75 | -4.15% | 3,038 |
| Feb 6, 2025 | 69.89 | 74.86 | 69.86 | 72.77 | 72.77 | 4.55% | 2,466 |
| Feb 5, 2025 | 67.54 | 72.03 | 67.54 | 69.60 | 69.60 | 3.62% | 11,329 |
| Feb 4, 2025 | 69.19 | 69.19 | 65.31 | 67.17 | 67.17 | 2.00% | 10,702 |
| Feb 3, 2025 | 63.80 | 68.61 | 63.61 | 65.85 | 65.85 | 0.23% | 3,820 |
| Jan 31, 2025 | 68.68 | 68.68 | 63.78 | 65.70 | 65.70 | -2.23% | 1,678 |
| Jan 30, 2025 | 65.12 | 69.61 | 65.12 | 67.20 | 67.20 | - | 21,195 |
| Jan 29, 2025 | 68.10 | 68.10 | 63.10 | 67.20 | 67.20 | 0.98% | 6,025 |
| Jan 28, 2025 | 65.04 | 68.44 | 63.92 | 66.55 | 66.55 | 7.49% | 437,925 |
| Jan 27, 2025 | 63.00 | 65.35 | 60.52 | 61.91 | 61.91 | -2.20% | 219 |
| Jan 24, 2025 | 62.65 | 64.16 | 62.65 | 63.30 | 63.30 | 1.66% | 1,167 |
| Jan 23, 2025 | 62.23 | 62.99 | 58.46 | 62.27 | 62.27 | 1.84% | 9,749 |
| Jan 22, 2025 | 58.01 | 63.01 | 58.01 | 61.14 | 61.14 | 3.64% | 33,496 |
| Jan 21, 2025 | 56.00 | 60.84 | 55.84 | 58.99 | 58.99 | 0.11% | 1,750 |
| Jan 17, 2025 | 61.79 | 61.79 | 57.53 | 58.93 | 58.93 | -4.95% | 10,953 |
| Jan 16, 2025 | 64.11 | 64.11 | 59.95 | 62.00 | 62.00 | 1.38% | 3,319 |
| Jan 15, 2025 | 61.07 | 61.78 | 60.47 | 61.16 | 61.16 | 3.08% | 1,626 |
| Jan 14, 2025 | 61.90 | 61.90 | 57.03 | 59.33 | 59.33 | -0.29% | 9,452 |
| Jan 13, 2025 | 60.06 | 60.13 | 56.50 | 59.50 | 59.50 | -0.83% | 576 |
| Jan 10, 2025 | 60.00 | 60.00 | 55.85 | 60.00 | 60.00 | 4.64% | 2,463 |
| Jan 8, 2025 | 58.64 | 58.64 | 56.15 | 57.34 | 57.34 | -3.80% | 3,876 |
| Jan 7, 2025 | 60.00 | 60.38 | 57.86 | 59.61 | 59.61 | -0.65% | 1,723 |
| Jan 6, 2025 | 60.00 | 60.56 | 57.95 | 60.00 | 60.00 | -1.53% | 2,424 |
| Jan 3, 2025 | 60.77 | 60.93 | 55.77 | 60.93 | 60.93 | 0.54% | 204 |
| Jan 2, 2025 | 58.31 | 60.60 | 57.81 | 60.60 | 60.60 | 3.33% | 1,613 |
| Dec 31, 2024 | 58.30 | 60.92 | 55.72 | 58.65 | 58.65 | -1.85% | 284 |
| Dec 30, 2024 | 57.96 | 61.07 | 56.96 | 59.76 | 59.76 | 0.20% | 345 |
| Dec 27, 2024 | 58.60 | 61.67 | 57.90 | 59.63 | 59.63 | 1.80% | 923 |
| Dec 26, 2024 | 60.00 | 60.95 | 57.12 | 58.58 | 58.58 | -1.40% | 198 |
| Dec 24, 2024 | 57.20 | 60.39 | 56.89 | 59.41 | 59.41 | -0.82% | 62 |
| Dec 23, 2024 | 59.00 | 60.40 | 56.45 | 59.90 | 59.90 | 3.15% | 361 |
| Dec 20, 2024 | 60.88 | 60.88 | 55.93 | 58.07 | 58.07 | -1.93% | 623 |
| Dec 19, 2024 | 63.11 | 63.11 | 59.00 | 59.21 | 59.21 | -0.63% | 512 |
| Dec 18, 2024 | 62.63 | 62.63 | 59.59 | 59.59 | 59.59 | -2.50% | 697 |
| Dec 17, 2024 | 60.66 | 62.23 | 60.00 | 61.12 | 61.12 | 0.75% | 855 |
| Dec 16, 2024 | 57.32 | 62.00 | 57.32 | 60.66 | 60.66 | 1.81% | 896 |
| Dec 13, 2024 | 59.79 | 59.79 | 59.16 | 59.58 | 59.58 | -0.35% | 2,383 |
| Dec 12, 2024 | 62.50 | 62.50 | 59.00 | 59.79 | 59.79 | -0.76% | 1,946 |
| Dec 11, 2024 | 62.81 | 62.81 | 57.84 | 60.25 | 60.25 | -1.77% | 5,050 |
| Dec 10, 2024 | 62.14 | 62.14 | 59.00 | 61.34 | 61.34 | 0.08% | 35,163 |
| Dec 9, 2024 | 63.75 | 63.97 | 59.00 | 61.29 | 61.29 | -1.62% | 368 |
| Dec 6, 2024 | 62.71 | 63.19 | 60.00 | 62.30 | 62.30 | 1.98% | 294 |
| Dec 5, 2024 | 61.33 | 62.53 | 59.61 | 61.09 | 61.09 | -0.39% | 2,126 |
| Dec 4, 2024 | 60.00 | 63.50 | 59.00 | 61.33 | 61.33 | 2.21% | 1,639 |
| Dec 3, 2024 | 60.00 | 62.28 | 57.51 | 60.00 | 60.00 | 1.68% | 470 |
| Dec 2, 2024 | 60.76 | 61.52 | 56.83 | 59.01 | 59.01 | 1.74% | 6,543 |
| Nov 29, 2024 | 57.50 | 60.70 | 57.50 | 58.00 | 58.00 | 1.75% | 1,587 |
| Nov 27, 2024 | 55.57 | 57.00 | 55.30 | 57.00 | 57.00 | 5.98% | 593 |
| Nov 26, 2024 | 56.70 | 56.70 | 52.00 | 53.79 | 53.79 | 2.25% | 464 |
| Nov 25, 2024 | 55.93 | 55.93 | 52.36 | 52.60 | 52.60 | 0.46% | 175 |
| Nov 22, 2024 | 54.82 | 54.82 | 52.36 | 52.36 | 52.36 | -0.46% | 47 |
| Nov 21, 2024 | 52.50 | 54.50 | 52.30 | 52.60 | 52.60 | -0.75% | 174 |
| Nov 20, 2024 | 52.00 | 54.40 | 52.00 | 53.00 | 53.00 | -0.09% | 1,055 |
| Nov 19, 2024 | 52.31 | 53.49 | 52.31 | 53.05 | 53.05 | 0.86% | 5,450 |
| Nov 18, 2024 | 55.00 | 55.00 | 52.00 | 52.60 | 52.60 | -0.85% | 717 |
| Nov 15, 2024 | 52.00 | 55.45 | 52.00 | 53.05 | 53.05 | -0.84% | 3,742 |
| Nov 14, 2024 | 52.00 | 55.29 | 52.00 | 53.50 | 53.50 | 2.29% | 43,272 |
| Nov 13, 2024 | 55.21 | 55.56 | 52.00 | 52.30 | 52.30 | -4.74% | 1,871 |
| Nov 12, 2024 | 55.57 | 55.57 | 52.00 | 54.90 | 54.90 | 1.43% | 1,252 |
| Nov 11, 2024 | 55.00 | 57.20 | 50.00 | 54.13 | 54.13 | 2.12% | 1,487 |
| Nov 8, 2024 | 55.00 | 55.00 | 52.30 | 53.00 | 53.00 | -0.96% | 2,039 |
| Nov 7, 2024 | 56.79 | 56.79 | 53.35 | 53.52 | 53.52 | 0.03% | 21,874 |
| Nov 6, 2024 | 54.59 | 55.00 | 52.60 | 53.50 | 53.50 | 2.78% | 53 |
| Nov 5, 2024 | 52.00 | 53.08 | 48.99 | 52.06 | 52.06 | -5.34% | 4,135 |
| Nov 4, 2024 | 55.00 | 55.20 | 51.25 | 54.99 | 54.99 | 0.95% | 1,991 |
| Nov 1, 2024 | 54.40 | 54.47 | 50.26 | 54.47 | 54.47 | 8.38% | 974 |
| Oct 31, 2024 | 54.54 | 55.00 | 50.16 | 50.26 | 50.26 | -4.67% | 199 |
| Oct 30, 2024 | 54.02 | 54.05 | 52.72 | 52.72 | 52.72 | 2.43% | 29,266 |
| Oct 29, 2024 | 53.52 | 53.52 | 51.42 | 51.47 | 51.47 | -3.71% | 4,800 |
| Oct 28, 2024 | 55.88 | 55.88 | 52.39 | 53.46 | 53.46 | 1.82% | 632 |
| Oct 25, 2024 | 54.49 | 54.75 | 52.50 | 52.50 | 52.50 | 1.94% | 341 |
| Oct 24, 2024 | 53.99 | 53.99 | 51.45 | 51.50 | 51.50 | - | 66 |
| Oct 23, 2024 | 54.52 | 54.65 | 51.01 | 51.50 | 51.50 | -3.20% | 3,128 |
| Oct 22, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 251 |
| Oct 21, 2024 | 51.22 | 54.18 | 51.22 | 53.20 | 53.20 | -0.73% | 94 |
| Oct 18, 2024 | 55.88 | 55.88 | 51.77 | 53.59 | 53.59 | 4.33% | 8,477 |
| Oct 17, 2024 | 51.35 | 53.19 | 51.35 | 51.37 | 51.37 | -2.45% | 820 |
| Oct 16, 2024 | 52.95 | 55.00 | 51.20 | 52.66 | 52.66 | -3.06% | 22,755 |
| Oct 15, 2024 | 50.71 | 55.20 | 50.36 | 54.32 | 54.32 | -0.33% | 6,737 |
| Oct 14, 2024 | 55.37 | 55.37 | 52.67 | 54.50 | 54.50 | 4.69% | 615 |
| Oct 11, 2024 | 54.14 | 54.99 | 51.15 | 52.06 | 52.06 | -1.85% | 446 |
| Oct 10, 2024 | 55.04 | 55.54 | 51.40 | 53.04 | 53.04 | 4.49% | 180 |
| Oct 9, 2024 | 53.00 | 55.69 | 50.76 | 50.76 | 50.76 | -7.28% | 1,357 |
| Oct 8, 2024 | 52.30 | 56.49 | 52.30 | 54.75 | 54.75 | -3.02% | 5,217 |
| Oct 7, 2024 | 51.99 | 56.45 | 51.99 | 56.45 | 56.45 | 7.66% | 3,218 |
| Oct 4, 2024 | 55.51 | 55.51 | 51.00 | 52.44 | 52.44 | -0.74% | 1,539 |
| Oct 3, 2024 | 55.00 | 55.00 | 52.83 | 52.83 | 52.83 | -1.35% | 10,112 |
| Oct 2, 2024 | 51.78 | 55.57 | 51.60 | 53.55 | 53.55 | 0.64% | 67 |
| Oct 1, 2024 | 55.98 | 55.98 | 52.00 | 53.21 | 53.21 | -3.07% | 72 |
| Sep 30, 2024 | 55.48 | 55.59 | 53.20 | 54.89 | 54.89 | -0.21% | 1,655 |
| Sep 27, 2024 | 54.63 | 55.28 | 54.45 | 55.01 | 55.01 | 0.68% | 1,571 |