Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.58	14.75	14.46	14.70	14.70	-2.33%	1,375,924
Dec 19, 2024	14.96	15.13	14.96	15.05	15.05	1.83%	598,022
Dec 18, 2024	15.20	15.20	14.78	14.78	14.78	-3.78%	510,300
Dec 17, 2024	15.46	15.49	15.36	15.36	15.36	2.88%	782,932
Dec 16, 2024	14.88	14.94	14.84	14.93	14.93	0.81%	1,053,200
Dec 13, 2024	14.82	15.05	14.81	14.81	14.81	-1.13%	717,700
Dec 12, 2024	15.00	15.15	14.91	14.98	14.98	-0.73%	1,696,100
Dec 11, 2024	15.01	15.18	15.00	15.09	15.09	0.94%	2,223,312
Dec 10, 2024	15.00	15.00	14.85	14.95	14.95	-2.22%	2,363,317
Dec 9, 2024	15.26	15.35	15.25	15.29	15.29	0.59%	1,300,800
Dec 6, 2024	15.08	15.24	15.02	15.20	15.20	-2.38%	2,113,100
Dec 5, 2024	15.39	15.59	15.36	15.57	15.57	1.43%	1,869,049
Dec 4, 2024	15.05	15.38	15.04	15.35	15.35	2.88%	2,467,145
Dec 3, 2024	14.82	14.95	14.82	14.92	14.92	1.22%	754,600
Dec 2, 2024	14.65	14.77	14.65	14.74	14.74	0.61%	1,302,229
Nov 29, 2024	14.45	14.66	14.45	14.65	14.65	4.94%	806,828
Nov 27, 2024	13.90	14.05	13.90	13.96	13.96	3.56%	718,245
Nov 26, 2024	13.45	13.51	13.32	13.48	13.48	0.82%	504,400
Nov 25, 2024	13.19	13.37	13.19	13.37	13.37	1.52%	678,500
Nov 22, 2024	13.23	13.23	13.08	13.17	13.17	-0.68%	827,623
Nov 21, 2024	13.25	13.33	13.22	13.26	13.26	0.38%	651,600
Nov 20, 2024	13.16	13.22	13.13	13.21	13.21	-	504,449
Nov 19, 2024	13.11	13.35	13.11	13.21	13.21	-0.75%	744,120
Nov 18, 2024	13.22	13.32	13.11	13.31	13.31	0.53%	703,832
Nov 15, 2024	13.13	13.40	13.13	13.24	13.24	1.61%	1,801,400
Nov 14, 2024	13.00	13.13	13.00	13.03	13.03	0.23%	1,447,105
Nov 13, 2024	13.11	13.16	12.95	13.00	13.00	-3.56%	830,000
Nov 12, 2024	13.50	13.50	13.36	13.48	13.48	0.60%	616,000
Nov 11, 2024	13.42	13.50	13.37	13.40	13.40	0.22%	855,700
Nov 8, 2024	13.50	13.50	13.23	13.37	13.37	-0.96%	835,742
Nov 7, 2024	13.33	13.56	13.19	13.50	13.50	1.20%	2,304,759
Nov 6, 2024	13.12	13.34	13.01	13.34	13.34	3.65%	2,220,083
Nov 5, 2024	12.57	13.05	12.50	12.87	12.87	-1.76%	1,419,100
Nov 4, 2024	13.13	13.24	13.02	13.10	13.10	0.23%	495,053
Nov 1, 2024	13.20	13.20	13.02	13.07	13.07	-1.43%	413,000
Oct 31, 2024	13.26	13.26	13.15	13.26	13.26	0.68%	405,832
Oct 30, 2024	13.26	13.26	13.14	13.17	13.17	-0.53%	540,300
Oct 29, 2024	13.39	13.40	13.21	13.24	13.24	-0.45%	423,410
Oct 28, 2024	13.25	13.30	13.14	13.30	13.30	1.45%	417,300
Oct 25, 2024	13.07	13.29	13.02	13.11	13.11	-0.91%	390,321
Oct 24, 2024	13.15	13.35	13.15	13.23	13.23	0.68%	265,225
Oct 23, 2024	13.12	13.40	13.09	13.14	13.14	-0.68%	395,829
Oct 22, 2024	13.14	13.42	13.12	13.23	13.23	-0.75%	346,000
Oct 21, 2024	13.42	13.48	13.30	13.33	13.33	-1.11%	583,100
Oct 18, 2024	13.22	13.50	13.22	13.48	13.48	0.60%	605,631
Oct 17, 2024	13.43	13.45	13.21	13.40	13.40	0.53%	1,841,523
Oct 16, 2024	13.20	13.38	13.20	13.33	13.33	1.60%	1,324,611
Oct 15, 2024	13.17	13.26	13.10	13.12	13.12	-0.46%	773,300
Oct 14, 2024	13.15	13.30	13.15	13.18	13.18	-0.45%	464,400
Oct 11, 2024	13.19	13.39	13.19	13.24	13.24	-0.60%	641,712
Oct 10, 2024	13.40	13.40	13.20	13.32	13.32	0.23%	942,520
Oct 9, 2024	13.20	13.30	12.00	13.29	13.29	-1.26%	3,499,904
Oct 8, 2024	13.39	13.49	13.37	13.46	13.46	-0.88%	949,912
Oct 7, 2024	13.65	13.79	13.52	13.58	13.58	2.96%	665,417
Oct 4, 2024	13.21	13.24	13.13	13.19	13.19	0.46%	413,641
Oct 3, 2024	13.13	13.21	13.10	13.13	13.13	-0.45%	1,380,400
Oct 2, 2024	13.30	13.30	13.14	13.19	13.19	-1.35%	850,345
Oct 1, 2024	13.32	13.49	13.15	13.37	13.37	0.38%	578,800
Sep 30, 2024	13.44	13.44	13.28	13.32	13.32	-1.55%	376,248
Sep 27, 2024	13.70	13.77	13.48	13.53	13.53	-2.59%	461,910
Sep 26, 2024	13.77	13.90	13.69	13.89	13.89	5.23%	377,100
Sep 25, 2024	13.39	13.39	13.15	13.20	13.20	-1.49%	454,629
Sep 24, 2024	13.50	13.50	13.34	13.40	13.40	0.07%	381,900
Sep 23, 2024	13.30	13.45	13.25	13.39	13.39	0.15%	573,123
Sep 20, 2024	13.53	13.53	13.33	13.37	13.37	-0.82%	857,000
Sep 19, 2024	13.55	13.66	13.44	13.48	13.48	1.51%	516,044
Sep 18, 2024	13.30	13.49	13.21	13.28	13.28	-0.38%	431,600
Sep 17, 2024	13.51	13.55	13.31	13.33	13.33	-1.04%	346,839
Sep 16, 2024	13.44	13.55	13.38	13.47	13.47	0.82%	300,217
Sep 13, 2024	13.48	13.48	13.35	13.36	13.36	-0.96%	248,900
Sep 12, 2024	13.42	13.50	13.32	13.49	13.49	0.45%	214,748
Sep 11, 2024	13.28	13.43	13.20	13.43	13.43	-0.15%	353,712
Sep 10, 2024	13.30	13.46	13.30	13.45	13.45	-0.52%	421,700
Sep 9, 2024	13.30	13.58	13.30	13.52	13.52	1.65%	501,600
Sep 6, 2024	13.50	13.55	13.28	13.30	13.30	-1.34%	403,732
Sep 5, 2024	13.45	13.52	13.43	13.48	13.48	0.90%	582,600
Sep 4, 2024	13.10	13.36	13.10	13.36	13.36	0.45%	495,428
Sep 3, 2024	13.66	13.67	13.25	13.30	13.30	-2.13%	517,412
Aug 30, 2024	13.55	13.71	13.52	13.59	13.59	0.44%	310,446
Aug 29, 2024	13.58	13.73	13.50	13.53	13.53	-0.81%	330,420
Aug 28, 2024	13.87	13.87	13.62	13.64	13.64	-1.94%	284,626
Aug 27, 2024	13.95	14.00	13.76	13.91	13.91	-0.57%	240,030
Aug 26, 2024	13.95	14.09	13.95	13.99	13.99	-1.62%	264,800
Aug 23, 2024	13.94	14.22	13.94	14.22	14.22	1.50%	387,900
Aug 22, 2024	14.07	14.25	14.01	14.01	14.01	-1.48%	359,700
Aug 21, 2024	13.95	14.22	13.94	14.22	14.22	2.67%	602,000
Aug 20, 2024	13.88	13.88	13.70	13.85	13.85	0.58%	230,446
Aug 19, 2024	13.63	13.88	13.63	13.77	13.77	1.40%	328,500
Aug 16, 2024	13.45	13.68	13.45	13.58	13.58	1.12%	417,548
Aug 15, 2024	13.38	13.43	13.23	13.43	13.43	0.37%	394,600
Aug 14, 2024	13.40	13.46	13.36	13.38	13.38	1.29%	1,037,349
Aug 13, 2024	13.07	13.30	13.07	13.21	13.21	-0.30%	573,015
Aug 12, 2024	13.12	13.36	13.12	13.25	13.25	0.15%	602,500
Aug 9, 2024	13.05	13.40	13.05	13.23	13.23	1.85%	929,200
Aug 8, 2024	12.67	13.01	12.67	12.99	12.99	0.70%	816,000
Aug 7, 2024	12.92	13.28	12.88	12.90	12.90	2.46%	796,920
Aug 6, 2024	12.83	12.83	12.44	12.59	12.59	5.98%	2,223,742
Aug 5, 2024	11.36	11.97	11.36	11.88	11.88	-0.08%	5,740,300
Aug 2, 2024	12.38	12.38	11.85	11.89	11.89	-9.99%	2,603,300
Aug 1, 2024	13.44	13.50	13.07	13.21	13.21	-3.72%	964,517