Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
85.75
+1.54 (1.83%)
Aug 1, 2025, 3:58 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 90.98 | 93.13 | 89.91 | 90.38 | 90.38 | -3.13% | 4,471 |
| Jul 3, 2025 | 91.50 | 93.72 | 90.36 | 93.30 | 93.30 | 2.36% | 2,344 |
| Jul 2, 2025 | 92.00 | 92.81 | 88.58 | 91.15 | 91.15 | -0.92% | 2,584 |
| Jul 1, 2025 | 95.33 | 95.33 | 90.33 | 92.00 | 92.00 | -4.51% | 5,038 |
| Jun 30, 2025 | 98.63 | 98.63 | 93.65 | 96.35 | 96.35 | 1.42% | 261,715 |
| Jun 27, 2025 | 94.00 | 95.00 | 92.20 | 95.00 | 95.00 | 1.80% | 1,779 |
| Jun 26, 2025 | 90.29 | 94.00 | 90.29 | 93.32 | 93.32 | 2.75% | 1,116 |
| Jun 25, 2025 | 90.04 | 94.22 | 89.70 | 90.82 | 90.82 | 1.64% | 15,571 |
| Jun 24, 2025 | 90.84 | 90.84 | 86.70 | 89.36 | 89.36 | 4.54% | 392 |
| Jun 23, 2025 | 87.59 | 89.30 | 84.55 | 85.48 | 85.48 | -2.42% | 3,249 |
| Jun 20, 2025 | 90.71 | 90.71 | 85.69 | 87.60 | 87.60 | -3.84% | 13,685 |
| Jun 18, 2025 | 88.81 | 92.79 | 88.81 | 91.10 | 91.10 | 6.43% | 5,680 |
| Jun 17, 2025 | 87.95 | 87.95 | 84.00 | 85.60 | 85.60 | 1.92% | 9,512 |
| Jun 16, 2025 | 82.72 | 85.57 | 81.39 | 83.99 | 83.99 | 1.53% | 48,349 |
| Jun 13, 2025 | 85.00 | 85.00 | 80.48 | 82.73 | 82.73 | -2.10% | 1,580 |
| Jun 12, 2025 | 83.33 | 84.50 | 80.00 | 84.50 | 84.50 | 4.58% | 2,757 |
| Jun 11, 2025 | 83.45 | 83.45 | 80.80 | 80.80 | 80.80 | -4.72% | 4,678 |
| Jun 10, 2025 | 84.80 | 85.00 | 81.31 | 84.80 | 84.80 | 1.92% | 3,064 |
| Jun 9, 2025 | 83.40 | 86.00 | 81.26 | 83.20 | 83.20 | -0.24% | 8,098 |
| Jun 6, 2025 | 83.00 | 85.38 | 80.45 | 83.40 | 83.40 | 0.63% | 2,444 |
| Jun 5, 2025 | 82.31 | 85.14 | 80.25 | 82.88 | 82.88 | 0.69% | 4,040 |
| Jun 4, 2025 | 82.11 | 86.00 | 81.53 | 82.31 | 82.31 | 1.48% | 3,940 |
| Jun 3, 2025 | 79.41 | 84.37 | 79.41 | 81.11 | 81.11 | -1.52% | 1,621 |
| Jun 2, 2025 | 79.69 | 84.26 | 79.69 | 82.36 | 82.36 | -1.66% | 722 |
| May 30, 2025 | 84.47 | 84.47 | 79.58 | 83.75 | 83.75 | -0.77% | 2,025 |
| May 29, 2025 | 82.13 | 86.06 | 82.13 | 84.40 | 84.40 | 0.81% | 2,927 |
| May 28, 2025 | 86.28 | 86.28 | 83.72 | 83.72 | 83.72 | -0.38% | 2,110 |
| May 27, 2025 | 82.88 | 87.70 | 82.88 | 84.04 | 84.04 | 2.18% | 3,102 |
| May 23, 2025 | 83.77 | 83.77 | 79.70 | 82.25 | 82.25 | 6.35% | 2,887 |
| May 22, 2025 | 79.81 | 80.27 | 75.35 | 77.34 | 77.34 | -1.09% | 3,599 |
| May 21, 2025 | 79.84 | 82.50 | 77.77 | 78.19 | 78.19 | -2.07% | 19,163 |