Skip to main content
Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
19.13
-0.15 (-0.78%)
Feb 21, 2025, 4:00 PM EST

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.0319.2519.0219.1319.13-0.78%5,377,888
Feb 20, 202519.2419.3319.0719.2819.28-0.67%7,482,476
Feb 19, 202519.1819.4719.1819.4119.412.70%9,828,069
Feb 18, 202518.7418.9318.7418.9018.902.44%4,315,739
Feb 14, 202518.4018.5018.3018.4518.450.38%3,202,125
Feb 13, 202518.0918.4218.0918.3818.383.67%1,404,109
Feb 12, 202517.8717.9817.4917.7317.73-0.73%3,142,705
Feb 11, 202518.0018.0017.8117.8617.86-0.67%2,426,530
Feb 10, 202518.0018.1817.9017.9817.982.45%1,714,821
Feb 7, 202517.7917.9017.4917.5517.55-2.39%1,836,132
Feb 6, 202517.8218.0617.8217.9817.984.23%2,703,510
Feb 5, 202517.3317.4517.1617.2517.254.93%2,868,759
Feb 4, 202516.2516.5816.0016.4416.44-0.36%1,477,984
Feb 3, 202516.2516.5816.2516.5016.500.92%2,287,687
Jan 31, 202516.3116.5615.9416.3516.35-2.10%2,436,715
Jan 30, 202516.8916.9016.6616.7016.702.77%3,664,444
Jan 29, 202516.3016.5216.1716.2516.25-1.28%3,323,439
Jan 28, 202516.5116.5916.3916.4616.465.38%4,561,953
Jan 27, 202515.6015.7915.5415.6215.62-1.45%3,152,398
Jan 24, 202515.7516.0015.7115.8515.853.26%3,150,534
Jan 23, 202515.1515.4415.1515.3515.352.27%731,685
Jan 22, 202514.9615.2214.9615.0115.012.25%1,538,799
Jan 21, 202514.6114.6914.5014.6814.68-0.88%2,187,391
Jan 17, 202514.8014.8814.6714.8114.81-5.31%2,221,240
Jan 16, 202515.5015.7715.3515.6415.642.69%3,340,213
Jan 15, 202515.2815.3715.1915.2315.233.04%2,432,267
Jan 14, 202514.8414.8414.6714.7814.782.21%1,811,972
Jan 13, 202514.4114.6014.3614.4614.460.28%914,271
Jan 10, 202514.5114.6014.4114.4214.422.71%1,040,872
Jan 8, 202514.1014.1413.9414.0414.04-2.30%1,381,800
Jan 7, 202514.5014.6914.3614.3714.37-1.17%1,020,362
Jan 6, 202514.6914.7314.4514.5414.54-1.02%1,600,635
Jan 3, 202514.6014.8714.5114.6914.690.07%957,353
Jan 2, 202514.6314.8014.4914.6814.680.34%892,352
Dec 31, 202414.6714.6814.4014.6314.630.07%257,471
Dec 30, 202414.6514.6814.5514.6214.62-0.41%421,054
Dec 27, 202414.6814.9714.6614.6814.680.27%427,142
Dec 26, 202414.6414.7814.6314.6414.64-0.07%413,215
Dec 24, 202414.5414.7414.5314.6514.65-366,715
Dec 23, 202414.7514.8014.5214.6514.65-0.34%1,707,555
Dec 20, 202414.5814.7514.4614.7014.70-2.33%1,375,924
Dec 19, 202414.9615.1314.9615.0515.051.83%598,022
Dec 18, 202415.2015.2014.7814.7814.78-3.78%510,278
Dec 17, 202415.4615.4915.3615.3615.362.88%782,932
Dec 16, 202414.8814.9414.8414.9314.930.81%1,053,157
Dec 13, 202414.8215.0514.8114.8114.81-1.13%717,667
Dec 12, 202415.0015.1514.9114.9814.98-0.73%1,696,090
Dec 11, 202415.0115.1815.0015.0915.090.94%2,223,312
Dec 10, 202415.0015.0014.8514.9514.95-2.22%2,363,317
Dec 9, 202415.2615.3515.2515.2915.290.59%1,300,796
Dec 6, 202415.0815.2415.0215.2015.20-2.38%2,113,070
Dec 5, 202415.3915.5915.3615.5715.571.43%1,869,049
Dec 4, 202415.0515.3815.0415.3515.352.88%2,467,145
Dec 3, 202414.8214.9514.8214.9214.921.22%754,589
Dec 2, 202414.6514.7714.6514.7414.740.61%1,302,229
Nov 29, 202414.4514.6614.4514.6514.654.94%806,828
Nov 27, 202413.9014.0513.9013.9613.963.56%718,245
Nov 26, 202413.4513.5113.3213.4813.480.82%504,377
Nov 25, 202413.1913.3713.1913.3713.371.52%678,475
Nov 22, 202413.2313.2313.0813.1713.17-0.68%827,623
Nov 21, 202413.2513.3313.2213.2613.260.38%651,569
Nov 20, 202413.1613.2213.1313.2113.21-504,449
Nov 19, 202413.1113.3513.1113.2113.21-0.71%744,120
Nov 18, 202413.2213.3213.1113.3113.310.49%703,832
Nov 15, 202413.1313.4013.1313.2413.241.61%1,801,382
Nov 14, 202413.0013.1313.0013.0313.030.23%1,447,105
Nov 13, 202413.1113.1612.9513.0013.00-3.56%829,962
Nov 12, 202413.5013.5013.3613.4813.480.60%615,971
Nov 11, 202413.4213.5013.3713.4013.400.22%855,651
Nov 8, 202413.5013.5013.2313.3713.37-0.96%835,742
Nov 7, 202413.3313.5613.1913.5013.501.20%2,303,057
Nov 6, 202413.1213.3413.0113.3413.343.65%2,218,804
Nov 5, 202412.5713.0512.5012.8712.87-1.76%1,419,054
Nov 4, 202413.1313.2413.0213.1013.100.23%492,933
Nov 1, 202413.2013.2013.0213.0713.07-1.13%412,957
Oct 31, 202413.2613.2613.1513.2213.220.30%405,832
Oct 30, 202413.2613.2613.1413.1813.18-0.45%540,266
Oct 29, 202413.3913.4013.2113.2413.24-0.45%423,410
Oct 28, 202413.2513.3013.1413.3013.301.45%417,258
Oct 25, 202413.0713.2913.0213.1113.11-0.91%390,321
Oct 24, 202413.1513.3513.1513.2313.230.68%265,225
Oct 23, 202413.1213.4013.0913.1413.14-0.68%395,829
Oct 22, 202413.1413.4213.1213.2313.23-0.82%345,955
Oct 21, 202413.4213.4813.3013.3413.34-1.04%583,072
Oct 18, 202413.2213.5013.2213.4813.480.60%605,631
Oct 17, 202413.4313.4513.2113.4013.400.53%1,841,523
Oct 16, 202413.2013.3813.2013.3313.331.60%1,324,611
Oct 15, 202413.1713.2613.1013.1213.12-0.46%773,284
Oct 14, 202413.1513.3013.1513.1813.18-0.45%464,381
Oct 11, 202413.1913.3913.1913.2413.24-0.60%641,712
Oct 10, 202413.4013.4013.2013.3213.320.23%942,520
Oct 9, 202413.2013.3012.0013.2913.29-1.26%3,499,904
Oct 8, 202413.3913.4913.3713.4613.46-0.88%949,912
Oct 7, 202413.6513.7913.5213.5813.582.96%665,417
Oct 4, 202413.2113.2413.1313.1913.190.46%413,641
Oct 3, 202413.1313.2113.1013.1313.13-0.45%1,380,375
Oct 2, 202413.3013.3013.1413.1913.19-1.35%850,345
Oct 1, 202413.3213.4913.1513.3713.370.38%578,783
Sep 30, 202413.4413.4413.2813.3213.32-1.55%376,248
Sep 27, 202413.7013.7713.4813.5313.53-2.59%461,910