Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	13.22	13.32	13.11	13.31	13.31	0.49%	703,832
Nov 15, 2024	13.13	13.40	13.13	13.24	13.24	1.61%	1,801,382
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%	829,962
Nov 12, 2024	13.50	13.50	13.36	13.48	13.48	0.60%	615,971
Nov 11, 2024	13.42	13.50	13.37	13.40	13.40	0.22%	855,651
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%	2,303,057
Nov 6, 2024	13.12	13.34	13.01	13.34	13.34	3.65%	2,218,804
Nov 5, 2024	12.57	13.05	12.50	12.87	12.87	-1.76%	1,419,054
Nov 4, 2024	13.13	13.24	13.02	13.10	13.10	0.23%	492,933
Nov 1, 2024	13.20	13.20	13.02	13.07	13.07	-1.13%	412,957
Oct 31, 2024	13.26	13.26	13.15	13.22	13.22	0.30%	405,832
Oct 30, 2024	13.26	13.26	13.14	13.18	13.18	-0.45%	540,266
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%	417,258
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	-0.82%	345,955
Oct 21, 2024	13.42	13.48	13.30	13.34	13.34	-1.04%	583,072
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%	773,284
Oct 14, 2024	13.15	13.30	13.15	13.18	13.18	-0.45%	464,381
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%	1,380,375
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%	578,783
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%	377,078
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%	381,859
Sep 23, 2024	13.30	13.45	13.25	13.39	13.39	0.13%	573,123
Sep 20, 2024	13.53	13.53	13.33	13.37	13.37	-0.80%	856,963
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%	431,552
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%	248,888
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%	421,680
Sep 9, 2024	13.30	13.58	13.30	13.52	13.52	1.65%	501,570
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%	582,551
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	-2.21%	517,412
Aug 30, 2024	13.55	13.71	13.52	13.60	13.60	0.52%	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	-0.64%	240,030
Aug 26, 2024	13.95	14.09	13.95	14.00	14.00	-1.55%	264,759
Aug 23, 2024	13.94	14.22	13.94	14.22	14.22	1.50%	387,895
Aug 22, 2024	14.07	14.25	14.01	14.01	14.01	-1.48%	359,696
Aug 21, 2024	13.95	14.22	13.94	14.22	14.22	2.67%	601,962
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%	328,378
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%	394,597
Aug 14, 2024	13.40	13.46	13.36	13.38	13.38	1.33%	1,037,349
Aug 13, 2024	13.07	13.30	13.07	13.21	13.21	-0.34%	573,015
Aug 12, 2024	13.12	13.36	13.12	13.25	13.25	0.15%	602,499
Aug 9, 2024	13.05	13.40	13.05	13.23	13.23	1.85%	929,154
Aug 8, 2024	12.67	13.01	12.67	12.99	12.99	0.70%	815,991
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%	5,740,258
Aug 2, 2024	12.38	12.38	11.85	11.89	11.89	-9.99%	2,413,923
Aug 1, 2024	13.44	13.50	13.07	13.21	13.21	-3.72%	964,517
Jul 31, 2024	13.76	13.82	13.59	13.72	13.72	1.48%	1,221,761
Jul 30, 2024	13.53	13.54	13.40	13.52	13.52	0.37%	471,185
Jul 29, 2024	13.48	13.72	13.40	13.47	13.47	-0.52%	404,614
Jul 26, 2024	13.38	13.55	13.38	13.54	13.54	1.50%	485,733
Jul 25, 2024	13.47	13.53	13.32	13.34	13.34	-0.97%	728,222
Jul 24, 2024	13.56	13.75	13.46	13.47	13.47	-0.36%	462,562
Jul 23, 2024	13.48	13.61	13.46	13.52	13.52	-0.67%	386,078
Jul 22, 2024	13.55	13.64	13.54	13.61	13.61	1.26%	1,087,843
Jul 19, 2024	13.62	13.64	13.44	13.44	13.44	-1.39%	1,035,870
Jul 18, 2024	13.65	13.76	13.58	13.63	13.63	-0.94%	1,640,538
Jul 17, 2024	13.78	13.83	13.72	13.76	13.76	-0.94%	836,177
Jul 16, 2024	13.83	13.93	13.75	13.89	13.89	-0.93%	563,463
Jul 15, 2024	14.15	14.15	14.00	14.02	14.02	-0.57%	335,920
Jul 12, 2024	13.97	14.14	13.97	14.10	14.10	-	392,801
Jul 11, 2024	14.14	14.27	14.10	14.10	14.10	0.71%	406,147
Jul 10, 2024	13.81	14.00	13.81	14.00	14.00	1.74%	930,749
Jul 9, 2024	13.75	13.95	13.75	13.76	13.76	0.95%	276,420
Jul 8, 2024	13.67	13.70	13.60	13.63	13.63	-1.09%	281,435
Jul 5, 2024	13.82	13.87	13.66	13.78	13.78	0.29%	318,712
Jul 3, 2024	13.63	13.77	13.63	13.74	13.74	-0.36%	1,159,715
Jul 2, 2024	13.80	13.82	13.62	13.79	13.79	2.30%	1,502,345
Jul 1, 2024	13.60	13.60	13.46	13.48	13.48	1.35%	287,592
Jun 28, 2024	13.32	13.35	13.24	13.30	13.30	-0.60%	494,772