Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 18, 2024	55.88	55.88	51.77	53.59	53.59	4.32%	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%	22,800
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%	200
Oct 9, 2024	53.00	55.69	50.76	50.76	50.76	-7.29%	1,400
Oct 8, 2024	52.30	56.49	52.30	54.75	54.75	-3.01%	5,217
Oct 7, 2024	51.99	56.45	51.99	56.45	56.45	7.65%	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	-1.34%	10,112
Oct 2, 2024	51.78	55.57	51.60	53.55	53.55	0.66%	227
Oct 1, 2024	55.98	55.98	52.00	53.20	53.20	-3.08%	227
Sep 30, 2024	55.48	55.59	53.20	54.89	54.89	-0.22%	1,700
Sep 27, 2024	54.63	55.28	54.45	55.01	55.01	0.70%	1,600
Sep 26, 2024	53.73	55.49	53.39	54.63	54.28	2.63%	617
Sep 25, 2024	52.75	53.95	50.95	53.23	52.88	0.91%	900
Sep 24, 2024	51.36	55.00	51.36	52.75	52.41	0.48%	300
Sep 23, 2024	52.50	55.80	51.99	52.50	52.16	-3.26%	820
Sep 20, 2024	54.64	54.64	52.01	54.27	53.92	-1.33%	100
Sep 19, 2024	55.80	55.80	51.91	55.00	54.65	2.04%	100
Sep 18, 2024	53.39	54.73	52.85	53.90	53.55	0.96%	1,500
Sep 17, 2024	54.35	54.84	51.50	53.39	53.05	-3.73%	632
Sep 16, 2024	55.80	55.80	51.39	55.46	55.10	6.00%	100
Sep 13, 2024	53.50	55.80	52.18	52.32	51.99	-1.99%	6,803
Sep 12, 2024	55.42	55.80	53.38	53.38	53.04	1.85%	340
Sep 11, 2024	53.25	53.85	52.28	52.41	52.07	-1.84%	1,012
Sep 10, 2024	56.39	56.39	53.00	53.39	53.05	-1.13%	500
Sep 9, 2024	56.54	56.54	53.00	54.00	53.65	-2.88%	242
Sep 6, 2024	55.80	55.80	52.85	55.60	55.24	1.72%	200
Sep 5, 2024	55.37	55.80	53.01	54.66	54.31	1.22%	1,700
Sep 4, 2024	55.06	55.30	52.00	54.00	53.65	1.12%	2,400
Sep 3, 2024	55.80	56.62	51.65	53.40	53.06	-4.42%	1,635
Aug 30, 2024	52.20	55.87	52.20	55.87	55.51	0.90%	200
Aug 29, 2024	56.50	57.00	53.50	55.37	55.02	-1.42%	229
Aug 28, 2024	53.11	56.17	52.61	56.17	55.82	2.02%	1,100
Aug 27, 2024	53.18	57.66	53.18	55.06	54.71	0.09%	5,700
Aug 26, 2024	53.92	58.92	53.92	55.01	54.66	-0.38%	100
Aug 23, 2024	53.84	57.24	53.84	55.22	54.87	-2.54%	100
Aug 22, 2024	57.00	57.00	56.01	56.66	56.31	2.39%	100
Aug 21, 2024	56.28	58.25	54.18	55.34	54.99	0.62%	1,600
Aug 20, 2024	55.00	57.50	53.23	55.00	54.65	-0.33%	319
Aug 19, 2024	56.00	57.50	53.38	55.18	54.84	1.64%	715
Aug 16, 2024	53.00	54.82	52.61	54.29	53.95	3.43%	2,200
Aug 15, 2024	56.30	56.30	51.96	52.49	52.16	-1.92%	1,214
Aug 14, 2024	50.00	57.95	50.00	53.52	53.18	0.98%	200
Aug 13, 2024	55.00	55.00	51.66	53.00	52.67	-0.28%	705
Aug 12, 2024	53.68	54.37	51.46	53.15	52.81	1.70%	6,000
Aug 9, 2024	47.45	55.81	47.45	52.26	51.93	-6.55%	407
Aug 8, 2024	46.95	57.50	46.95	55.92	55.57	7.54%	13,627
Aug 7, 2024	50.90	57.24	50.90	52.00	51.67	2.97%	2,200
Aug 6, 2024	54.41	55.44	49.35	50.50	50.18	9.19%	196,609
Aug 5, 2024	45.52	50.62	45.52	46.25	45.95	-3.67%	25,710
Aug 2, 2024	50.00	50.00	47.50	48.01	47.71	-10.03%	7,900
Aug 1, 2024	56.02	56.02	52.70	53.36	53.02	-0.67%	600
Jul 31, 2024	52.90	58.04	52.90	53.72	53.38	1.45%	400
Jul 30, 2024	56.00	56.00	52.95	52.95	52.61	0.04%	900
Jul 29, 2024	56.00	56.67	52.93	52.93	52.59	-3.76%	1,906
Jul 26, 2024	54.00	56.25	53.39	55.00	54.65	1.12%	500
Jul 25, 2024	53.20	55.73	53.01	54.39	54.04	-2.53%	1,500
Jul 24, 2024	57.28	57.28	52.80	55.80	55.45	1.47%	301
Jul 23, 2024	51.86	56.31	51.86	54.99	54.64	-0.97%	3,636
Jul 22, 2024	56.76	57.26	54.00	55.53	55.17	0.96%	1,800
Jul 19, 2024	52.00	56.00	52.00	55.00	54.65	1.38%	100
Jul 18, 2024	52.80	56.82	52.30	54.25	53.91	-3.23%	31,700
Jul 17, 2024	57.64	57.64	52.66	56.06	55.70	1.47%	1,000
Jul 16, 2024	55.95	55.95	55.22	55.25	54.90	-1.97%	1,800
Jul 15, 2024	58.00	58.54	54.59	56.36	56.00	-1.12%	329
Jul 12, 2024	58.54	58.54	53.88	57.00	56.64	-0.51%	700
Jul 11, 2024	56.29	59.17	55.25	57.29	56.92	2.63%	1,600
Jul 10, 2024	54.24	57.78	54.24	55.82	55.46	0.65%	943
Jul 9, 2024	57.53	57.53	54.66	55.46	55.11	1.50%	413
Jul 8, 2024	55.00	55.21	54.51	54.64	54.29	-1.37%	500
Jul 5, 2024	56.75	57.97	55.00	55.40	55.05	-0.29%	500
Jul 3, 2024	56.53	56.53	54.77	55.56	55.21	0.98%	800
Jul 2, 2024	56.75	56.98	54.45	55.02	54.67	0.51%	634
Jul 1, 2024	53.50	56.54	52.45	54.74	54.39	2.38%	400
Jun 28, 2024	55.89	55.89	51.64	53.47	53.13	-4.07%	440
Jun 27, 2024	51.32	56.23	51.32	55.74	55.39	2.11%	600
Jun 26, 2024	56.29	56.29	53.00	54.59	54.24	1.26%	200
Jun 25, 2024	53.00	53.92	53.00	53.91	53.57	1.18%	929
Jun 24, 2024	55.39	55.83	53.00	53.28	52.94	0.72%	1,311
Jun 21, 2024	50.73	54.73	50.73	52.90	52.57	-0.45%	2,400
Jun 20, 2024	56.02	56.02	51.93	53.14	52.80	-2.64%	643
Jun 18, 2024	57.46	57.46	52.46	54.58	54.24	2.52%	500
Jun 17, 2024	55.95	55.95	50.95	53.24	52.90	1.26%	1,900
Jun 14, 2024	52.29	54.52	52.29	52.58	52.25	-0.68%	2,437
Jun 13, 2024	54.00	55.79	52.15	52.94	52.61	-4.39%	200
Jun 12, 2024	54.00	56.71	53.32	55.37	55.02	-0.05%	10,240
Jun 11, 2024	56.72	56.72	53.69	55.40	55.05	0.71%	300
Jun 10, 2024	56.62	56.96	55.01	55.01	54.66	-2.96%	400
Jun 7, 2024	53.49	57.00	53.49	56.69	56.33	0.60%	201
Jun 6, 2024	56.58	56.62	54.68	56.35	55.99	-0.02%	5,000
Jun 5, 2024	57.97	57.97	54.66	56.36	56.00	0.50%	300
Jun 4, 2024	56.94	56.94	55.28	56.08	55.73	2.04%	1,800
Jun 3, 2024	56.89	56.89	53.44	54.96	54.61	0.66%	600
May 31, 2024	54.98	54.98	52.83	54.60	54.26	5.06%	439
May 30, 2024	51.97	53.40	51.97	51.97	51.64	-0.59%	441
May 29, 2024	52.00	52.48	51.66	52.28	51.95	0.52%	2,100