Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
23.59
+0.47 (2.03%)
Aug 22, 2025, 4:00 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 23.23 | 23.47 | 23.23 | 23.47 | 23.47 | 2.27% | 2,268,736 |
| Aug 6, 2025 | 22.74 | 22.96 | 22.62 | 22.95 | 22.95 | 1.10% | 953,971 |
| Aug 5, 2025 | 22.51 | 22.77 | 22.51 | 22.70 | 22.70 | 0.31% | 2,369,414 |
| Aug 4, 2025 | 22.31 | 22.69 | 22.28 | 22.63 | 22.63 | 7.71% | 1,296,302 |
| Aug 1, 2025 | 21.18 | 21.33 | 20.31 | 21.01 | 21.01 | 0.05% | 1,752,717 |
| Jul 31, 2025 | 21.18 | 21.27 | 20.97 | 21.00 | 21.00 | -2.14% | 1,787,186 |
| Jul 30, 2025 | 21.42 | 21.56 | 21.32 | 21.46 | 21.46 | -0.51% | 1,341,466 |
| Jul 29, 2025 | 21.56 | 21.72 | 21.43 | 21.57 | 21.57 | 0.79% | 611,697 |
| Jul 28, 2025 | 21.58 | 21.66 | 21.38 | 21.40 | 21.40 | -1.92% | 583,137 |
| Jul 25, 2025 | 22.04 | 22.08 | 21.65 | 21.82 | 21.82 | -2.02% | 484,072 |
| Jul 24, 2025 | 22.36 | 22.45 | 22.25 | 22.27 | 22.27 | 0.50% | 1,397,506 |
| Jul 23, 2025 | 21.84 | 22.24 | 21.81 | 22.16 | 22.16 | 2.36% | 1,134,648 |
| Jul 22, 2025 | 21.88 | 21.88 | 21.64 | 21.65 | 21.65 | -2.52% | 5,260,182 |
| Jul 21, 2025 | 21.96 | 22.35 | 21.96 | 22.21 | 22.21 | 1.18% | 1,757,736 |
| Jul 18, 2025 | 21.81 | 21.98 | 21.71 | 21.95 | 21.95 | -0.27% | 4,567,510 |
| Jul 17, 2025 | 21.80 | 22.05 | 21.69 | 22.01 | 22.01 | 1.48% | 1,525,344 |
| Jul 16, 2025 | 21.15 | 21.70 | 21.08 | 21.69 | 21.69 | 3.33% | 2,332,098 |
| Jul 15, 2025 | 21.32 | 21.34 | 20.99 | 20.99 | 20.99 | -0.71% | 866,225 |
| Jul 14, 2025 | 21.03 | 21.34 | 21.03 | 21.14 | 21.14 | -1.21% | 1,198,144 |
| Jul 11, 2025 | 21.46 | 21.51 | 21.36 | 21.40 | 21.40 | -1.52% | 1,002,836 |
| Jul 10, 2025 | 21.45 | 21.76 | 21.41 | 21.73 | 21.73 | -1.81% | 709,500 |
| Jul 9, 2025 | 22.15 | 22.32 | 22.05 | 22.13 | 22.13 | -0.98% | 955,275 |
| Jul 8, 2025 | 22.20 | 22.48 | 22.15 | 22.35 | 22.35 | -0.84% | 1,183,750 |
| Jul 7, 2025 | 22.57 | 22.81 | 22.36 | 22.54 | 22.54 | -0.92% | 1,034,929 |
| Jul 3, 2025 | 22.71 | 22.87 | 22.55 | 22.75 | 22.75 | -0.31% | 387,161 |
| Jul 2, 2025 | 22.50 | 22.82 | 22.32 | 22.82 | 22.82 | -1.25% | 3,638,986 |
| Jul 1, 2025 | 23.50 | 23.50 | 23.06 | 23.11 | 23.11 | -3.79% | 1,654,093 |
| Jun 30, 2025 | 23.93 | 24.09 | 23.86 | 24.02 | 24.02 | 1.61% | 1,706,112 |
| Jun 27, 2025 | 23.63 | 23.69 | 23.41 | 23.64 | 23.64 | 1.76% | 2,325,060 |
| Jun 26, 2025 | 23.01 | 23.37 | 23.01 | 23.23 | 23.23 | 2.15% | 2,448,351 |
| Jun 25, 2025 | 22.80 | 22.98 | 22.56 | 22.74 | 22.74 | 2.23% | 3,369,491 |
| Jun 24, 2025 | 22.03 | 22.27 | 22.03 | 22.25 | 22.25 | 2.28% | 1,218,983 |
| Jun 23, 2025 | 21.65 | 21.75 | 21.54 | 21.75 | 21.75 | -0.96% | 1,414,501 |
| Jun 20, 2025 | 22.19 | 22.22 | 21.75 | 21.96 | 21.96 | -4.06% | 3,738,998 |
| Jun 18, 2025 | 22.58 | 22.97 | 22.50 | 22.89 | 22.89 | 6.12% | 3,578,442 |
| Jun 17, 2025 | 21.34 | 21.70 | 21.25 | 21.57 | 21.57 | 4.10% | 2,613,028 |
| Jun 16, 2025 | 20.76 | 20.85 | 20.61 | 20.72 | 20.72 | - | 1,151,901 |
| Jun 13, 2025 | 20.40 | 20.93 | 20.40 | 20.72 | 20.72 | 1.12% | 4,188,192 |
| Jun 12, 2025 | 20.60 | 20.60 | 20.33 | 20.49 | 20.49 | 1.59% | 722,038 |