Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
21.16
-0.06 (-0.28%)
At close: Nov 28, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 21.31 | 21.72 | 21.27 | 21.65 | 21.65 | 2.12% | 3,445,975 |
| Oct 27, 2025 | 21.30 | 21.30 | 21.14 | 21.20 | 21.20 | 1.44% | 685,794 |
| Oct 24, 2025 | 21.08 | 21.08 | 20.85 | 20.90 | 20.90 | -2.04% | 1,044,306 |
| Oct 23, 2025 | 21.35 | 21.47 | 21.23 | 21.34 | 21.34 | -0.02% | 713,484 |
| Oct 22, 2025 | 21.59 | 21.65 | 21.29 | 21.34 | 21.34 | -1.70% | 1,092,179 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.65 | 21.71 | 21.71 | 1.92% | 1,114,337 |
| Oct 20, 2025 | 21.41 | 21.46 | 21.26 | 21.30 | 21.30 | 1.72% | 886,985 |
| Oct 17, 2025 | 20.80 | 21.07 | 20.75 | 20.94 | 20.94 | 4.18% | 1,151,088 |
| Oct 16, 2025 | 19.93 | 20.19 | 19.91 | 20.10 | 20.10 | -2.47% | 958,806 |
| Oct 15, 2025 | 20.53 | 20.74 | 20.53 | 20.61 | 20.61 | 0.78% | 654,318 |
| Oct 14, 2025 | 20.46 | 20.58 | 20.20 | 20.45 | 20.45 | 3.07% | 1,011,430 |
| Oct 13, 2025 | 20.00 | 20.09 | 19.76 | 19.84 | 19.84 | 1.22% | 960,583 |
| Oct 10, 2025 | 20.25 | 20.25 | 19.55 | 19.60 | 19.60 | -4.30% | 1,688,754 |
| Oct 9, 2025 | 20.77 | 20.77 | 20.44 | 20.48 | 20.48 | -3.12% | 833,157 |
| Oct 8, 2025 | 21.17 | 21.17 | 21.01 | 21.14 | 21.14 | -0.28% | 866,698 |
| Oct 7, 2025 | 21.41 | 21.47 | 21.20 | 21.20 | 21.20 | -0.89% | 680,653 |
| Oct 6, 2025 | 21.49 | 21.54 | 21.39 | 21.39 | 21.39 | -0.33% | 694,478 |
| Oct 3, 2025 | 21.52 | 21.56 | 21.41 | 21.46 | 21.46 | -0.09% | 692,211 |
| Oct 2, 2025 | 21.51 | 21.80 | 21.44 | 21.48 | 21.48 | -2.19% | 933,655 |
| Oct 1, 2025 | 21.98 | 22.16 | 21.89 | 21.96 | 21.96 | 2.91% | 910,751 |
| Sep 30, 2025 | 21.49 | 21.59 | 21.30 | 21.34 | 21.34 | -1.07% | 1,303,834 |
| Sep 29, 2025 | 21.55 | 21.66 | 21.40 | 21.57 | 21.57 | -0.42% | 687,809 |
| Sep 26, 2025 | 21.47 | 21.74 | 21.47 | 21.66 | 21.66 | 1.64% | 722,319 |
| Sep 25, 2025 | 21.48 | 21.60 | 21.30 | 21.31 | 21.31 | -2.61% | 825,668 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.82 | 21.88 | 21.88 | 1.53% | 677,554 |
| Sep 23, 2025 | 21.50 | 21.67 | 21.50 | 21.55 | 21.55 | -0.28% | 576,024 |
| Sep 22, 2025 | 21.61 | 21.65 | 21.42 | 21.61 | 21.61 | -1.05% | 1,216,569 |
| Sep 19, 2025 | 21.57 | 21.86 | 21.55 | 21.84 | 21.84 | -1.13% | 1,358,568 |