Nintendo Co., Ltd. (NTDOF)
OTCMKTS · Delayed Price · Currency is USD
53.03
-1.96 (-3.56%)
At close: Nov 6, 2026
NTDOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.75 | 55.00 | 49.87 | 53.03 | 53.03 | -3.56% | 5,208 |
| Nov 5, 2026 | 51.64 | 61.23 | 51.64 | 54.99 | 54.99 | 6.82% | 10,574 |
| Nov 4, 2026 | 56.00 | 56.00 | 51.48 | 51.48 | 51.48 | 0.04% | 2,018 |
| Nov 3, 2026 | 51.80 | 51.87 | 51.00 | 51.46 | 51.46 | -1.73% | 1,955 |
| Nov 2, 2026 | 50.57 | 52.37 | 50.57 | 52.37 | 52.37 | -0.19% | 5,815 |
| Oct 30, 2026 | 53.00 | 53.90 | 51.28 | 52.46 | 52.46 | -1.02% | 3,097 |
| Oct 29, 2026 | 49.15 | 53.00 | 49.15 | 53.00 | 53.00 | 3.51% | 2,300 |
| Oct 28, 2026 | 49.87 | 54.50 | 49.87 | 51.20 | 51.20 | -4.64% | 2,356 |
| Oct 27, 2026 | 50.86 | 53.78 | 50.86 | 53.70 | 53.70 | -1.35% | 677 |
| Oct 26, 2026 | 52.00 | 54.93 | 52.00 | 54.43 | 54.43 | 1.62% | 4,112 |
| Oct 23, 2026 | 51.79 | 56.08 | 51.79 | 53.56 | 53.56 | -3.89% | 2,994 |
| Oct 22, 2026 | 53.81 | 56.42 | 53.81 | 55.73 | 55.73 | 1.00% | 1,387 |
| Oct 21, 2026 | 55.51 | 55.51 | 53.73 | 55.18 | 55.18 | -0.10% | 682 |
| Oct 20, 2026 | 56.00 | 56.51 | 54.29 | 55.24 | 55.24 | -1.34% | 1,278 |
| Oct 19, 2026 | 53.00 | 55.99 | 52.26 | 55.99 | 55.99 | 5.51% | 2,325 |
| Oct 16, 2026 | 52.35 | 55.22 | 51.20 | 53.07 | 53.07 | 1.65% | 3,074 |
| Oct 15, 2026 | 51.00 | 54.00 | 51.00 | 52.21 | 52.21 | 0.50% | 5,936 |
| Oct 14, 2026 | 49.87 | 52.65 | 49.87 | 51.95 | 51.95 | -0.08% | 12,567 |
| Oct 13, 2026 | 51.73 | 53.00 | 50.19 | 51.99 | 51.99 | -1.25% | 6,057 |
| Oct 12, 2026 | 53.82 | 53.82 | 50.00 | 52.65 | 52.65 | 1.69% | 8,588 |
| Oct 9, 2026 | 53.74 | 53.74 | 49.95 | 51.78 | 51.78 | 4.20% | 11,911 |
| Oct 8, 2026 | 49.18 | 50.15 | 48.43 | 49.69 | 49.69 | 1.03% | 3,410 |
| Oct 7, 2026 | 49.60 | 50.47 | 48.74 | 49.19 | 49.19 | 0.38% | 4,455 |
| Oct 6, 2026 | 48.26 | 49.60 | 48.26 | 49.00 | 49.00 | - | 3,242 |
| Oct 5, 2026 | 51.54 | 51.54 | 49.00 | 49.00 | 49.00 | 1.09% | 7,371 |
| Oct 2, 2026 | 47.48 | 52.00 | 47.48 | 48.47 | 48.47 | -4.04% | 11,830 |
| Oct 1, 2026 | 52.67 | 52.67 | 49.50 | 50.51 | 50.51 | 1.27% | 2,698 |
| Sep 30, 2026 | 50.74 | 52.74 | 48.59 | 49.88 | 49.88 | -1.62% | 2,597 |
| Sep 29, 2026 | 48.70 | 51.33 | 48.70 | 50.70 | 50.70 | 0.11% | 1,389 |
| Sep 28, 2026 | 48.42 | 53.41 | 48.42 | 50.64 | 50.64 | 1.79% | 2,103 |
| Sep 25, 2026 | 50.49 | 50.50 | 47.96 | 49.75 | 49.75 | -7.29% | 2,704 |
| Sep 24, 2026 | 52.00 | 53.76 | 51.45 | 53.66 | 53.66 | 1.94% | 3,828 |
| Sep 23, 2026 | 52.98 | 54.06 | 52.19 | 52.64 | 52.64 | -1.28% | 2,263 |
| Sep 22, 2026 | 54.20 | 54.74 | 52.31 | 53.32 | 53.32 | -1.63% | 1,228 |
| Sep 21, 2026 | 53.79 | 55.57 | 53.10 | 54.20 | 54.20 | 2.76% | 2,943 |
| Sep 18, 2026 | 55.00 | 55.00 | 52.73 | 52.75 | 52.75 | -1.70% | 3,731 |
| Sep 17, 2026 | 56.69 | 56.69 | 52.86 | 53.66 | 53.66 | 2.48% | 1,144 |
| Sep 16, 2026 | 49.86 | 53.02 | 49.86 | 52.36 | 52.36 | 0.11% | 2,375 |
| Sep 15, 2026 | 54.50 | 54.50 | 50.57 | 52.31 | 52.31 | -4.88% | 5,926 |
| Sep 14, 2026 | 53.39 | 55.00 | 51.03 | 54.99 | 54.99 | 3.51% | 6,305 |
| Sep 11, 2026 | 52.00 | 55.00 | 52.00 | 53.13 | 53.13 | 2.16% | 20,856 |
| Sep 10, 2026 | 53.73 | 53.73 | 49.11 | 52.00 | 52.00 | -0.60% | 4,143 |
| Sep 9, 2026 | 52.40 | 55.59 | 51.51 | 52.32 | 52.32 | -6.58% | 2,451 |
| Sep 8, 2026 | 54.87 | 57.54 | 54.87 | 56.00 | 56.00 | -0.40% | 15,083 |
| Sep 4, 2026 | 59.24 | 59.24 | 54.26 | 56.23 | 56.23 | -2.21% | 2,168 |
| Sep 3, 2026 | 59.16 | 59.16 | 54.18 | 57.50 | 57.50 | 4.07% | 2,847 |
| Sep 2, 2026 | 55.36 | 55.56 | 54.64 | 55.25 | 55.25 | 0.31% | 1,179 |
| Sep 1, 2026 | 58.73 | 58.73 | 53.81 | 55.08 | 55.08 | -1.45% | 1,007 |
| Aug 31, 2026 | 57.90 | 57.90 | 54.10 | 55.89 | 55.89 | 0.23% | 8,418 |
| Aug 28, 2026 | 56.00 | 56.60 | 55.74 | 55.76 | 55.76 | 1.13% | 2,068 |