Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	16.22	16.37	16.20	16.29	16.29	0.87%	1,527,897
Jan 8, 2026	16.20	16.26	16.09	16.15	16.15	-1.10%	2,829,256
Jan 7, 2026	16.50	16.70	16.32	16.33	16.33	-4.17%	1,981,336
Jan 6, 2026	17.01	17.14	17.00	17.04	17.04	0.24%	1,882,210
Jan 5, 2026	16.90	17.15	16.90	17.00	17.00	0.89%	3,636,482
Jan 2, 2026	16.86	17.15	16.75	16.85	16.85	-0.06%	1,866,508
Dec 31, 2025	16.75	17.07	16.64	16.86	16.86	0.06%	904,060
Dec 30, 2025	16.92	16.97	16.83	16.85	16.85	-1.52%	1,026,245
Dec 29, 2025	17.08	17.25	17.01	17.11	17.11	-0.23%	2,228,781
Dec 26, 2025	17.16	17.27	17.12	17.15	17.15	2.69%	1,439,355
Dec 24, 2025	16.62	16.78	16.57	16.70	16.70	-	1,571,576
Dec 23, 2025	16.72	16.87	16.66	16.70	16.70	-	3,321,857
Dec 22, 2025	16.42	16.83	16.35	16.70	16.70	-1.82%	2,861,950
Dec 19, 2025	17.10	17.19	16.95	17.01	17.01	-3.08%	2,592,881
Dec 18, 2025	17.58	17.71	17.53	17.55	17.55	-0.57%	1,660,867
Dec 17, 2025	18.00	18.02	17.62	17.65	17.65	-2.81%	2,219,301
Dec 16, 2025	18.40	18.40	18.16	18.16	18.16	-0.87%	1,966,490
Dec 15, 2025	18.50	18.68	18.29	18.32	18.32	-1.29%	1,478,474
Dec 12, 2025	18.95	18.95	18.38	18.56	18.56	-0.22%	2,040,728
Dec 11, 2025	18.43	18.68	18.42	18.60	18.60	0.38%	1,874,484
Dec 10, 2025	18.39	18.58	18.35	18.53	18.53	-1.96%	1,799,918
Dec 9, 2025	18.89	19.07	18.84	18.90	18.90	-3.62%	2,695,186
Dec 8, 2025	19.71	19.92	19.60	19.61	19.61	-1.65%	2,218,844
Dec 5, 2025	20.07	20.29	19.83	19.94	19.94	-3.11%	3,056,581
Dec 4, 2025	20.59	20.90	20.50	20.58	20.58	1.48%	1,003,438
Dec 3, 2025	20.10	20.51	20.10	20.28	20.28	-1.51%	1,101,258
Dec 2, 2025	20.72	20.75	20.49	20.59	20.59	-1.77%	952,391
Dec 1, 2025	20.94	21.11	20.88	20.96	20.96	-0.95%	1,005,942
Nov 28, 2025	21.42	21.42	21.03	21.16	21.16	-0.28%	755,625
Nov 26, 2025	20.86	21.32	20.86	21.22	21.22	0.52%	912,446
Nov 25, 2025	21.17	21.17	20.87	21.11	21.11	-1.12%	785,169
Nov 24, 2025	21.32	21.44	20.92	21.35	21.35	0.85%	650,201
Nov 21, 2025	21.17	21.27	20.97	21.17	21.17	2.12%	984,721
Nov 20, 2025	20.95	21.26	20.68	20.73	20.73	-0.96%	823,496
Nov 19, 2025	20.90	21.14	20.80	20.93	20.93	-1.34%	649,745
Nov 18, 2025	21.33	21.48	21.05	21.22	21.22	-0.59%	837,663
Nov 17, 2025	21.60	21.84	21.22	21.34	21.34	-2.38%	787,160
Nov 14, 2025	21.24	22.60	21.23	21.86	21.86	0.97%	1,378,533
Nov 13, 2025	21.96	22.12	21.64	21.65	21.65	-3.69%	1,139,870
Nov 12, 2025	22.25	22.54	22.25	22.48	22.48	1.63%	766,421
Nov 11, 2025	21.86	22.18	21.86	22.12	22.12	0.87%	1,292,038
Nov 10, 2025	21.85	21.95	21.58	21.93	21.93	-2.10%	577,255
Nov 7, 2025	22.33	22.52	22.00	22.40	22.40	-0.93%	1,290,867
Nov 6, 2025	22.78	22.89	22.47	22.61	22.61	2.77%	1,545,095
Nov 5, 2025	22.40	22.48	21.83	22.00	22.00	-0.63%	1,952,690
Nov 4, 2025	22.25	22.75	22.04	22.14	22.14	2.36%	2,457,815
Nov 3, 2025	21.42	21.69	21.31	21.63	21.63	0.89%	2,043,490
Oct 31, 2025	21.00	21.57	21.00	21.44	21.44	2.93%	1,202,573
Oct 30, 2025	21.04	21.04	20.78	20.83	20.83	-1.51%	1,279,106
Oct 29, 2025	21.46	21.46	21.04	21.15	21.15	-2.31%	1,907,850