Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	13.96	14.10	13.96	14.00	-	2.38%	59,784
Feb 25, 2026	13.75	13.80	13.63	13.68	13.68	-0.62%	1,505,160
Feb 24, 2026	13.84	13.84	13.68	13.76	13.76	-1.78%	1,481,179
Feb 23, 2026	14.03	14.13	13.98	14.01	14.01	0.21%	2,652,817
Feb 20, 2026	13.85	14.02	13.75	13.98	13.98	0.94%	2,157,269
Feb 19, 2026	13.85	14.04	13.73	13.85	13.85	-0.72%	1,333,769
Feb 18, 2026	14.15	14.15	13.87	13.95	13.95	0.22%	1,342,557
Feb 17, 2026	13.79	13.99	13.64	13.92	13.92	1.46%	3,372,150
Feb 13, 2026	13.80	13.86	13.59	13.72	13.72	-0.51%	3,185,678
Feb 12, 2026	14.10	14.27	13.77	13.79	13.79	-5.16%	3,224,058
Feb 11, 2026	14.71	14.73	14.45	14.54	14.54	0.69%	2,884,374
Feb 10, 2026	14.50	14.57	14.40	14.44	14.44	2.05%	2,141,145
Feb 9, 2026	13.95	14.25	13.91	14.15	14.15	2.39%	3,378,142
Feb 6, 2026	13.72	13.99	13.56	13.82	13.82	1.77%	3,517,970
Feb 5, 2026	14.04	14.16	13.47	13.58	13.58	-8.18%	8,549,582
Feb 4, 2026	14.42	15.09	14.37	14.79	14.79	-2.98%	6,093,437
Feb 3, 2026	15.77	15.87	15.03	15.25	15.25	-6.24%	4,351,616
Feb 2, 2026	15.86	16.38	15.85	16.26	16.26	5.58%	3,275,201
Jan 30, 2026	16.49	16.49	15.30	15.40	15.40	-5.41%	4,215,453
Jan 29, 2026	16.14	16.37	16.07	16.28	16.28	-1.93%	2,569,410
Jan 28, 2026	16.65	16.72	16.51	16.60	16.60	-2.12%	1,664,298
Jan 27, 2026	16.85	17.20	16.85	16.96	16.96	0.36%	1,235,536
Jan 26, 2026	17.00	17.03	16.81	16.90	16.90	1.38%	1,908,868
Jan 23, 2026	16.40	16.81	16.25	16.67	16.67	5.44%	5,053,930
Jan 22, 2026	15.79	15.86	15.68	15.81	15.81	-2.41%	5,354,554
Jan 21, 2026	16.29	16.34	16.06	16.20	16.20	-0.80%	2,468,011
Jan 20, 2026	16.27	16.49	16.15	16.33	16.33	-1.74%	2,657,531
Jan 16, 2026	16.57	16.70	16.50	16.62	16.62	1.47%	1,689,139
Jan 15, 2026	16.59	16.68	16.33	16.38	16.38	2.18%	1,761,397
Jan 14, 2026	15.96	16.22	15.96	16.03	16.03	2.62%	4,292,588
Jan 13, 2026	15.66	15.75	15.55	15.62	15.62	-4.87%	5,351,882
Jan 12, 2026	16.49	16.52	16.29	16.42	16.42	0.80%	2,622,675
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