Nintendo Co., Ltd. (NTDOY)
OTCMKTS
· Delayed Price · Currency is USD
20.12
-0.78 (-3.73%)
May 9, 2025, 3:59 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.47 | 20.47 | 20.10 | 20.12 | 20.12 | -3.73% | 1,823,458 |
| May 8, 2025 | 20.50 | 21.55 | 19.15 | 20.90 | 20.90 | -2.88% | 4,106,623 |
| May 7, 2025 | 21.49 | 21.64 | 21.35 | 21.52 | 21.52 | -0.83% | 1,007,724 |
| May 6, 2025 | 22.08 | 22.08 | 21.55 | 21.70 | 21.70 | -0.91% | 1,212,913 |
| May 5, 2025 | 21.49 | 21.90 | 21.49 | 21.90 | 21.90 | 0.97% | 846,545 |
| May 2, 2025 | 21.47 | 21.73 | 21.12 | 21.69 | 21.69 | 3.78% | 1,739,066 |
| May 1, 2025 | 21.02 | 21.12 | 20.90 | 20.90 | 20.90 | 0.31% | 912,512 |
| Apr 30, 2025 | 20.50 | 20.88 | 20.31 | 20.84 | 20.84 | 2.99% | 1,408,207 |
| Apr 29, 2025 | 20.20 | 20.33 | 20.20 | 20.23 | 20.23 | -0.20% | 754,688 |
| Apr 28, 2025 | 20.00 | 20.27 | 19.93 | 20.27 | 20.27 | 1.99% | 1,134,068 |
| Apr 25, 2025 | 19.76 | 19.90 | 19.70 | 19.88 | 19.88 | 0.28% | 967,177 |
| Apr 24, 2025 | 19.55 | 19.86 | 19.55 | 19.82 | 19.82 | 7.02% | 3,617,692 |
| Apr 23, 2025 | 18.40 | 18.73 | 18.40 | 18.52 | 18.52 | 1.81% | 1,196,735 |
| Apr 22, 2025 | 18.16 | 18.35 | 18.08 | 18.19 | 18.19 | 1.22% | 1,178,273 |
| Apr 21, 2025 | 18.14 | 18.21 | 17.95 | 17.97 | 17.97 | -0.50% | 948,857 |
| Apr 17, 2025 | 18.24 | 18.24 | 17.98 | 18.06 | 18.06 | 3.20% | 1,217,696 |
| Apr 16, 2025 | 17.80 | 17.81 | 17.34 | 17.50 | 17.50 | -2.29% | 1,206,159 |
| Apr 15, 2025 | 18.10 | 18.19 | 17.77 | 17.91 | 17.91 | -1.70% | 1,180,867 |
| Apr 14, 2025 | 18.02 | 18.28 | 17.91 | 18.22 | 18.22 | 4.41% | 1,274,685 |
| Apr 11, 2025 | 17.66 | 17.66 | 17.16 | 17.45 | 17.45 | 1.81% | 1,373,669 |
| Apr 10, 2025 | 17.40 | 17.67 | 16.95 | 17.14 | 17.14 | -1.95% | 3,867,760 |
| Apr 9, 2025 | 15.87 | 17.65 | 15.75 | 17.48 | 17.48 | 6.39% | 5,201,087 |
| Apr 8, 2025 | 17.00 | 17.36 | 16.27 | 16.43 | 16.43 | 1.92% | 1,836,344 |
| Apr 7, 2025 | 15.52 | 16.50 | 15.30 | 16.12 | 16.12 | 1.45% | 2,434,846 |
| Apr 4, 2025 | 16.65 | 16.71 | 15.25 | 15.89 | 15.89 | -4.91% | 3,303,426 |
| Apr 3, 2025 | 17.06 | 17.10 | 16.59 | 16.71 | 16.71 | -3.74% | 9,977,029 |
| Apr 2, 2025 | 17.58 | 17.79 | 17.29 | 17.36 | 17.36 | 1.28% | 5,357,871 |
| Apr 1, 2025 | 17.17 | 17.33 | 16.95 | 17.14 | 17.14 | -0.17% | 8,021,410 |
| Mar 31, 2025 | 17.05 | 17.19 | 16.80 | 17.17 | 17.17 | -4.29% | 3,069,863 |
| Mar 28, 2025 | 18.10 | 18.11 | 17.91 | 17.94 | 17.94 | -1.70% | 1,434,229 |
| Mar 27, 2025 | 18.19 | 18.51 | 18.13 | 18.25 | 18.25 | -1.72% | 1,250,963 |
| Mar 26, 2025 | 18.77 | 18.92 | 18.50 | 18.57 | 18.57 | 3.05% | 908,188 |
| Mar 25, 2025 | 17.98 | 18.15 | 17.96 | 18.02 | 18.02 | 0.90% | 621,134 |
| Mar 24, 2025 | 17.95 | 17.96 | 17.76 | 17.86 | 17.86 | -1.76% | 865,445 |
| Mar 21, 2025 | 18.21 | 18.24 | 18.04 | 18.18 | 18.18 | 2.31% | 393,048 |
| Mar 20, 2025 | 17.96 | 17.96 | 17.70 | 17.77 | 17.77 | -0.34% | 545,601 |
| Mar 19, 2025 | 17.64 | 18.00 | 17.50 | 17.83 | 17.83 | 3.36% | 1,190,087 |
| Mar 18, 2025 | 17.32 | 17.32 | 17.04 | 17.25 | 17.25 | -0.75% | 1,521,883 |
| Mar 17, 2025 | 17.43 | 17.49 | 17.27 | 17.38 | 17.38 | -0.86% | 892,500 |
| Mar 14, 2025 | 17.24 | 17.53 | 17.17 | 17.53 | 17.53 | 2.22% | 892,344 |
| Mar 13, 2025 | 17.05 | 17.22 | 17.05 | 17.15 | 17.15 | - | 1,075,680 |
| Mar 12, 2025 | 17.04 | 17.34 | 17.04 | 17.15 | 17.15 | 0.76% | 1,644,530 |
| Mar 11, 2025 | 17.10 | 17.14 | 16.86 | 17.02 | 17.02 | 2.10% | 1,428,745 |
| Mar 10, 2025 | 16.80 | 16.89 | 16.56 | 16.67 | 16.67 | -5.50% | 1,939,949 |
| Mar 7, 2025 | 17.50 | 17.67 | 17.31 | 17.64 | 17.64 | -5.82% | 1,339,683 |
| Mar 6, 2025 | 19.00 | 19.08 | 18.73 | 18.73 | 18.73 | -0.45% | 2,157,793 |
| Mar 5, 2025 | 18.64 | 18.84 | 18.56 | 18.82 | 18.82 | 2.26% | 898,554 |
| Mar 4, 2025 | 18.27 | 18.63 | 18.25 | 18.40 | 18.40 | 0.05% | 1,901,202 |
| Mar 3, 2025 | 18.25 | 18.58 | 18.23 | 18.39 | 18.39 | -1.02% | 1,238,335 |
| Feb 28, 2025 | 18.36 | 18.59 | 18.36 | 18.58 | 18.58 | -1.12% | 1,516,020 |