Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
20.94
+0.84 (4.18%)
Oct 17, 2025, 3:59 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 22.20 | 22.42 | 22.09 | 22.09 | 22.09 | -2.77% | 1,294,197 |
| Sep 17, 2025 | 23.20 | 23.20 | 22.45 | 22.72 | 22.72 | -3.52% | 1,382,648 |
| Sep 16, 2025 | 23.39 | 23.66 | 23.23 | 23.55 | 23.55 | -1.26% | 2,850,520 |
| Sep 15, 2025 | 24.06 | 24.11 | 23.51 | 23.85 | 23.85 | 0.68% | 5,111,916 |
| Sep 12, 2025 | 24.00 | 24.22 | 23.69 | 23.69 | 23.69 | -2.31% | 5,252,988 |
| Sep 11, 2025 | 23.74 | 24.29 | 23.74 | 24.25 | 24.25 | 4.21% | 2,156,411 |
| Sep 10, 2025 | 23.23 | 23.59 | 23.23 | 23.27 | 23.27 | -0.56% | 1,489,413 |
| Sep 9, 2025 | 23.41 | 23.42 | 23.10 | 23.40 | 23.40 | -0.38% | 1,223,498 |
| Sep 8, 2025 | 23.31 | 23.50 | 23.16 | 23.49 | 23.49 | 4.59% | 653,352 |
| Sep 5, 2025 | 22.55 | 22.55 | 22.27 | 22.46 | 22.46 | -0.27% | 1,350,886 |
| Sep 4, 2025 | 22.23 | 22.55 | 22.23 | 22.52 | 22.52 | 1.81% | 483,233 |
| Sep 3, 2025 | 22.02 | 22.23 | 22.02 | 22.12 | 22.12 | 0.55% | 614,478 |
| Sep 2, 2025 | 22.00 | 22.07 | 21.83 | 22.00 | 22.00 | -1.52% | 669,613 |
| Aug 29, 2025 | 22.79 | 22.79 | 22.33 | 22.34 | 22.34 | -2.19% | 528,021 |
| Aug 28, 2025 | 22.57 | 22.94 | 22.57 | 22.84 | 22.84 | 1.24% | 1,146,479 |
| Aug 27, 2025 | 22.50 | 22.61 | 22.39 | 22.56 | 22.56 | -1.57% | 638,553 |
| Aug 26, 2025 | 23.07 | 23.07 | 22.83 | 22.92 | 22.92 | -1.16% | 495,781 |
| Aug 25, 2025 | 23.47 | 23.48 | 23.14 | 23.19 | 23.19 | -1.70% | 1,036,359 |
| Aug 22, 2025 | 23.01 | 23.70 | 23.01 | 23.59 | 23.59 | 2.03% | 1,077,271 |
| Aug 21, 2025 | 23.11 | 23.19 | 23.00 | 23.12 | 23.12 | -0.73% | 467,786 |
| Aug 20, 2025 | 23.27 | 23.49 | 23.22 | 23.29 | 23.29 | -3.52% | 992,797 |
| Aug 19, 2025 | 24.28 | 24.28 | 23.99 | 24.14 | 24.14 | -3.01% | 769,228 |
| Aug 18, 2025 | 24.78 | 24.92 | 24.74 | 24.89 | 24.89 | 1.88% | 1,010,441 |
| Aug 15, 2025 | 24.22 | 24.46 | 24.22 | 24.43 | 24.43 | 1.16% | 1,558,869 |
| Aug 14, 2025 | 24.02 | 24.22 | 23.94 | 24.15 | 24.15 | 0.33% | 664,880 |
| Aug 13, 2025 | 23.91 | 24.14 | 23.91 | 24.07 | 24.07 | 0.96% | 1,498,006 |
| Aug 12, 2025 | 23.82 | 24.08 | 23.82 | 23.84 | 23.84 | -1.81% | 2,675,918 |
| Aug 11, 2025 | 24.49 | 24.52 | 24.21 | 24.28 | 24.28 | -0.84% | 912,007 |
| Aug 8, 2025 | 24.12 | 24.50 | 24.09 | 24.49 | 24.49 | 4.32% | 1,565,817 |